EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 195.85
-0.56 (-0.29%)
At close: Mar 20, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 197.25 | 202.70 | 195.00 | 195.85 | 195.85 | -0.29% | 155,626 |
| Mar 19, 2026 | 203.00 | 203.00 | 195.63 | 196.41 | 196.41 | -3.79% | 282,657 |
| Mar 18, 2026 | 195.59 | 208.50 | 195.59 | 204.14 | 204.14 | 4.38% | 490,833 |
| Mar 17, 2026 | 201.00 | 201.58 | 191.48 | 195.57 | 195.57 | -1.93% | 571,247 |
| Mar 16, 2026 | 205.14 | 205.14 | 194.00 | 199.41 | 199.41 | -3.77% | 1,067,821 |
| Mar 13, 2026 | 218.84 | 219.79 | 200.70 | 207.22 | 207.22 | -5.11% | 474,050 |
| Mar 12, 2026 | 217.00 | 221.03 | 212.44 | 218.38 | 218.38 | 0.91% | 264,372 |
| Mar 11, 2026 | 222.00 | 235.60 | 214.58 | 216.41 | 216.41 | -2.32% | 620,987 |
| Mar 10, 2026 | 229.03 | 229.03 | 220.10 | 221.54 | 221.54 | -1.43% | 364,237 |
| Mar 9, 2026 | 220.00 | 229.50 | 215.00 | 224.76 | 224.76 | -3.85% | 331,338 |
| Mar 6, 2026 | 234.70 | 239.35 | 232.00 | 233.75 | 233.75 | -0.95% | 239,006 |
| Mar 5, 2026 | 232.89 | 239.32 | 226.64 | 235.99 | 235.99 | 3.21% | 2,342,719 |
| Mar 4, 2026 | 221.20 | 232.95 | 220.48 | 228.64 | 228.64 | 0.49% | 370,829 |
| Mar 2, 2026 | 213.25 | 230.50 | 213.00 | 227.53 | 227.53 | 1.67% | 447,341 |
| Feb 27, 2026 | 227.15 | 227.70 | 216.20 | 223.80 | 223.80 | -0.69% | 371,746 |
| Feb 26, 2026 | 233.35 | 233.65 | 219.60 | 225.35 | 225.35 | -3.43% | 770,411 |
| Feb 25, 2026 | 246.90 | 247.20 | 231.20 | 233.35 | 233.35 | -3.99% | 439,112 |
| Feb 24, 2026 | 262.90 | 263.40 | 237.10 | 243.05 | 243.05 | -8.21% | 2,895,583 |
| Feb 23, 2026 | 263.05 | 273.65 | 260.00 | 264.80 | 264.80 | 0.67% | 350,621 |
| Feb 20, 2026 | 263.95 | 265.75 | 258.05 | 263.05 | 263.05 | 0.42% | 222,988 |
| Feb 19, 2026 | 262.05 | 267.00 | 257.00 | 261.95 | 261.95 | -0.10% | 923,214 |
| Feb 18, 2026 | 265.60 | 267.35 | 260.00 | 262.20 | 262.20 | -0.49% | 170,525 |
| Feb 17, 2026 | 259.00 | 273.30 | 257.55 | 263.50 | 263.50 | 2.55% | 477,818 |
| Feb 16, 2026 | 267.00 | 267.00 | 248.05 | 256.95 | 256.95 | -3.89% | 481,741 |
| Feb 13, 2026 | 265.00 | 271.15 | 258.95 | 267.35 | 267.35 | 0.47% | 230,026 |
| Feb 12, 2026 | 276.40 | 278.65 | 263.60 | 266.10 | 266.10 | -3.73% | 342,615 |
| Feb 11, 2026 | 267.55 | 282.15 | 264.00 | 276.40 | 276.40 | 2.79% | 804,843 |
| Feb 10, 2026 | 275.10 | 279.90 | 266.60 | 268.90 | 268.90 | -3.20% | 139,815 |
| Feb 9, 2026 | 278.80 | 280.65 | 262.35 | 277.80 | 277.80 | -0.41% | 114,743 |
| Feb 6, 2026 | 263.95 | 284.65 | 261.10 | 278.95 | 278.95 | 4.38% | 151,607 |
| Feb 5, 2026 | 270.10 | 272.90 | 264.00 | 267.25 | 267.25 | -2.71% | 84,418 |
| Feb 4, 2026 | 264.55 | 279.00 | 264.00 | 274.70 | 274.70 | 3.23% | 124,862 |
| Feb 3, 2026 | 262.50 | 272.00 | 256.55 | 266.10 | 266.10 | 6.10% | 164,780 |
| Feb 2, 2026 | 257.40 | 257.40 | 243.25 | 250.80 | 250.80 | -1.78% | 166,576 |
| Feb 1, 2026 | 256.20 | 271.50 | 251.45 | 255.35 | 255.35 | -0.33% | 185,964 |
| Jan 30, 2026 | 245.45 | 259.00 | 240.30 | 256.20 | 256.20 | 3.85% | 161,969 |
| Jan 29, 2026 | 236.00 | 255.00 | 233.70 | 246.70 | 246.70 | 4.96% | 187,171 |
| Jan 28, 2026 | 233.50 | 238.50 | 232.75 | 235.05 | 235.05 | 1.23% | 181,886 |
| Jan 27, 2026 | 239.60 | 242.05 | 219.80 | 232.20 | 232.20 | -3.09% | 430,919 |
| Jan 23, 2026 | 260.00 | 260.00 | 238.00 | 239.60 | 239.60 | -6.70% | 245,133 |
| Jan 22, 2026 | 259.90 | 266.05 | 255.00 | 256.80 | 256.80 | 0.29% | 88,754 |
| Jan 21, 2026 | 263.60 | 264.90 | 255.00 | 256.05 | 256.05 | -2.10% | 131,755 |
| Jan 20, 2026 | 273.00 | 277.15 | 257.25 | 261.55 | 261.55 | -5.34% | 124,940 |
| Jan 19, 2026 | 284.90 | 284.90 | 275.10 | 276.30 | 276.30 | -1.46% | 70,325 |
| Jan 16, 2026 | 281.90 | 283.00 | 278.00 | 280.40 | 280.40 | -0.14% | 143,245 |
| Jan 14, 2026 | 289.60 | 289.75 | 280.10 | 280.80 | 280.80 | -1.87% | 421,293 |
| Jan 13, 2026 | 285.50 | 289.80 | 279.20 | 286.15 | 286.15 | 0.70% | 104,413 |
| Jan 12, 2026 | 280.55 | 285.90 | 275.05 | 284.15 | 284.15 | 1.79% | 430,109 |
| Jan 9, 2026 | 287.00 | 291.00 | 277.00 | 279.15 | 279.15 | -3.46% | 125,597 |
| Jan 8, 2026 | 290.60 | 293.40 | 279.40 | 289.15 | 289.15 | 0.82% | 251,487 |