EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 285.75
-3.25 (-1.12%)
Jan 7, 2026, 12:12 PM IST
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 298.00 | 301.35 | 286.00 | 289.00 | 289.00 | -3.52% | 153,751 |
| Jan 5, 2026 | 302.60 | 303.60 | 296.20 | 299.55 | 299.55 | -1.01% | 131,694 |
| Jan 2, 2026 | 299.05 | 303.80 | 295.60 | 302.60 | 302.60 | 1.22% | 185,605 |
| Jan 1, 2026 | 309.80 | 309.80 | 298.05 | 298.95 | 298.95 | -2.37% | 79,333 |
| Dec 31, 2025 | 300.00 | 311.00 | 295.55 | 306.20 | 306.20 | 2.55% | 373,097 |
| Dec 30, 2025 | 301.90 | 301.90 | 294.55 | 298.60 | 298.60 | -0.50% | 207,128 |
| Dec 29, 2025 | 299.45 | 303.40 | 295.25 | 300.10 | 300.10 | 0.22% | 175,853 |
| Dec 26, 2025 | 300.00 | 301.40 | 296.00 | 299.45 | 299.45 | -1.16% | 122,218 |
| Dec 24, 2025 | 307.15 | 307.15 | 300.25 | 302.95 | 302.95 | -1.03% | 79,611 |
| Dec 23, 2025 | 306.00 | 307.25 | 301.80 | 306.10 | 306.10 | -0.07% | 253,866 |
| Dec 22, 2025 | 311.70 | 312.00 | 300.40 | 306.30 | 306.30 | -0.55% | 203,351 |
| Dec 19, 2025 | 300.00 | 311.00 | 298.20 | 308.00 | 308.00 | 2.87% | 513,780 |
| Dec 18, 2025 | 299.00 | 301.75 | 293.20 | 299.40 | 299.40 | -0.22% | 327,937 |
| Dec 17, 2025 | 298.65 | 302.00 | 293.00 | 300.05 | 300.05 | -0.03% | 349,621 |
| Dec 16, 2025 | 291.50 | 302.50 | 288.30 | 300.15 | 300.15 | 2.90% | 409,500 |
| Dec 15, 2025 | 294.15 | 294.15 | 285.85 | 291.70 | 291.70 | -1.15% | 217,801 |
| Dec 12, 2025 | 272.10 | 298.15 | 272.05 | 295.10 | 295.10 | 7.90% | 995,315 |
| Dec 11, 2025 | 274.55 | 277.00 | 271.50 | 273.50 | 273.50 | -0.04% | 714,175 |
| Dec 10, 2025 | 276.00 | 278.00 | 264.75 | 273.60 | 273.60 | 1.15% | 501,137 |
| Dec 9, 2025 | 262.35 | 274.10 | 259.25 | 270.50 | 270.50 | 2.75% | 400,487 |
| Dec 8, 2025 | 255.90 | 266.35 | 254.05 | 263.25 | 263.25 | 3.28% | 639,454 |
| Dec 5, 2025 | 261.90 | 261.90 | 252.50 | 254.90 | 254.90 | -1.79% | 182,035 |
| Dec 4, 2025 | 262.15 | 263.80 | 257.70 | 259.55 | 259.55 | -0.52% | 175,986 |
| Dec 3, 2025 | 265.90 | 267.35 | 260.00 | 260.90 | 260.90 | -1.38% | 156,133 |
| Dec 2, 2025 | 270.50 | 270.50 | 263.10 | 264.55 | 264.55 | -1.69% | 230,521 |
| Dec 1, 2025 | 276.80 | 278.00 | 267.10 | 269.10 | 269.10 | -1.72% | 260,983 |
| Nov 28, 2025 | 266.90 | 276.70 | 264.60 | 273.80 | 273.80 | 3.48% | 284,233 |
| Nov 27, 2025 | 266.00 | 269.70 | 258.75 | 264.60 | 264.60 | -0.09% | 277,526 |
| Nov 26, 2025 | 267.00 | 269.25 | 262.75 | 264.85 | 264.85 | 0.80% | 213,726 |
| Nov 25, 2025 | 269.15 | 274.30 | 260.00 | 262.75 | 262.75 | -0.83% | 329,149 |
| Nov 24, 2025 | 271.50 | 271.70 | 261.85 | 264.95 | 264.95 | -1.94% | 494,836 |
| Nov 21, 2025 | 282.00 | 282.90 | 267.95 | 270.20 | 270.20 | -4.86% | 576,377 |
| Nov 20, 2025 | 289.00 | 289.00 | 281.75 | 284.00 | 284.00 | -1.88% | 179,501 |
| Nov 19, 2025 | 290.00 | 293.85 | 285.05 | 289.45 | 289.45 | 0.31% | 325,617 |
| Nov 18, 2025 | 297.90 | 297.90 | 287.00 | 288.55 | 288.55 | -2.71% | 237,404 |
| Nov 17, 2025 | 304.50 | 309.05 | 295.10 | 296.60 | 296.60 | -2.29% | 320,249 |
| Nov 14, 2025 | 302.80 | 305.35 | 296.80 | 303.55 | 303.55 | 0.73% | 196,253 |
| Nov 13, 2025 | 309.60 | 309.60 | 300.15 | 301.35 | 301.35 | -1.81% | 189,139 |
| Nov 12, 2025 | 305.05 | 315.00 | 295.00 | 306.90 | 306.90 | 1.19% | 884,756 |
| Nov 11, 2025 | 305.00 | 307.00 | 294.00 | 303.30 | 303.30 | 0.18% | 434,970 |
| Nov 10, 2025 | 297.00 | 306.45 | 277.50 | 302.75 | 302.75 | 6.77% | 576,985 |
| Nov 7, 2025 | 272.40 | 286.00 | 268.55 | 283.55 | 283.55 | 4.09% | 420,115 |
| Nov 6, 2025 | 294.00 | 294.00 | 269.65 | 272.40 | 272.40 | -6.76% | 844,647 |
| Nov 4, 2025 | 295.90 | 295.90 | 290.25 | 292.15 | 292.15 | -0.46% | 141,550 |
| Nov 3, 2025 | 301.60 | 301.60 | 293.00 | 293.50 | 293.50 | -1.99% | 127,303 |
| Oct 31, 2025 | 300.10 | 300.20 | 296.00 | 299.45 | 299.45 | -0.12% | 161,894 |
| Oct 30, 2025 | 296.05 | 303.00 | 294.30 | 299.80 | 299.80 | 1.40% | 289,921 |
| Oct 29, 2025 | 297.30 | 301.45 | 294.00 | 295.65 | 295.65 | -1.30% | 158,373 |
| Oct 28, 2025 | 299.60 | 304.90 | 296.80 | 299.55 | 299.55 | 0.71% | 379,712 |
| Oct 27, 2025 | 298.90 | 299.00 | 295.20 | 297.45 | 297.45 | -0.40% | 94,554 |