EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 245.00
-19.80 (-7.48%)
Feb 24, 2026, 3:30 PM IST
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 262.90 | 263.40 | 241.30 | 244.35 | - | -7.72% | 447,818 |
| 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 |
| Jan 7, 2026 | 289.00 | 291.40 | 278.15 | 286.80 | 286.80 | -0.76% | 208,837 |
| 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 |