EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 186.00
-2.61 (-1.38%)
Aug 7, 2026, 3:29 PM IST
NSE:EFCIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 189.48 | 189.49 | 182.95 | 184.35 | - | -2.26% | 306,455 |
| Aug 6, 2026 | 192.20 | 192.20 | 185.12 | 188.61 | 188.61 | -0.73% | 231,349 |
| Aug 5, 2026 | 194.45 | 194.45 | 187.56 | 190.00 | 190.00 | -0.60% | 756,935 |
| Aug 4, 2026 | 192.25 | 194.39 | 191.00 | 191.15 | 191.15 | -1.45% | 167,600 |
| Aug 3, 2026 | 194.51 | 195.98 | 192.05 | 193.96 | 193.96 | -0.46% | 283,297 |
| Jul 31, 2026 | 192.92 | 196.16 | 189.00 | 194.86 | 194.86 | 2.52% | 301,654 |
| Jul 30, 2026 | 198.01 | 199.01 | 188.54 | 190.07 | 190.07 | -5.44% | 681,714 |
| Jul 29, 2026 | 199.86 | 203.00 | 198.00 | 201.00 | 201.00 | 1.57% | 149,832 |
| Jul 28, 2026 | 197.05 | 199.50 | 192.60 | 197.89 | 197.89 | 0.43% | 212,526 |
| Jul 27, 2026 | 197.00 | 199.85 | 195.00 | 197.05 | 197.05 | 0.90% | 140,108 |
| Jul 24, 2026 | 193.50 | 196.97 | 190.00 | 195.30 | 195.30 | -0.45% | 177,306 |
| Jul 23, 2026 | 193.50 | 196.50 | 188.00 | 196.19 | 196.19 | 2.12% | 236,953 |
| Jul 22, 2026 | 187.30 | 193.90 | 183.92 | 192.11 | 192.11 | 2.75% | 373,150 |
| Jul 21, 2026 | 190.50 | 191.06 | 186.20 | 186.96 | 186.96 | -2.17% | 128,571 |
| Jul 20, 2026 | 188.00 | 192.40 | 184.20 | 191.10 | 191.10 | 1.31% | 247,722 |
| Jul 17, 2026 | 193.42 | 194.91 | 188.27 | 188.62 | 188.62 | -1.94% | 229,675 |
| Jul 16, 2026 | 194.15 | 195.32 | 191.05 | 192.36 | 192.36 | -0.85% | 188,424 |
| Jul 15, 2026 | 198.50 | 203.50 | 193.10 | 194.00 | 194.00 | -1.78% | 208,336 |
| Jul 14, 2026 | 193.00 | 199.00 | 192.00 | 197.51 | 197.51 | 1.11% | 215,767 |
| Jul 13, 2026 | 192.25 | 197.00 | 191.17 | 195.34 | 195.34 | 1.61% | 298,134 |
| Jul 10, 2026 | 193.05 | 194.93 | 191.05 | 192.25 | 192.25 | -0.31% | 277,243 |
| Jul 9, 2026 | 188.71 | 195.93 | 188.15 | 192.85 | 192.85 | 2.19% | 185,800 |
| Jul 8, 2026 | 193.30 | 194.48 | 188.05 | 188.71 | 188.71 | -3.06% | 494,963 |
| Jul 7, 2026 | 198.69 | 198.70 | 193.05 | 194.67 | 194.67 | -1.24% | 275,452 |
| Jul 6, 2026 | 205.00 | 206.23 | 193.70 | 197.12 | 197.12 | -3.70% | 320,451 |
| Jul 3, 2026 | 193.00 | 209.44 | 191.78 | 204.70 | 204.70 | 5.95% | 1,352,131 |
| Jul 2, 2026 | 192.28 | 193.95 | 187.90 | 193.21 | 193.21 | 1.49% | 431,787 |
| Jul 1, 2026 | 185.61 | 193.70 | 185.61 | 190.38 | 190.38 | 1.10% | 297,550 |
| Jun 30, 2026 | 185.00 | 189.90 | 183.01 | 188.30 | 188.30 | 1.93% | 199,407 |
| Jun 29, 2026 | 186.10 | 186.87 | 182.61 | 184.74 | 184.74 | -0.72% | 323,471 |
| Jun 25, 2026 | 186.00 | 186.81 | 183.20 | 186.08 | 186.08 | -0.43% | 741,464 |
| Jun 24, 2026 | 187.50 | 188.28 | 184.26 | 186.88 | 186.88 | -0.09% | 701,314 |
| Jun 23, 2026 | 194.90 | 196.79 | 186.02 | 187.05 | 187.05 | -3.61% | 268,242 |
| Jun 22, 2026 | 190.00 | 194.95 | 189.21 | 194.05 | 194.05 | 1.67% | 395,355 |
| Jun 19, 2026 | 183.50 | 191.80 | 180.30 | 190.86 | 190.86 | 4.07% | 945,856 |
| Jun 18, 2026 | 187.00 | 191.98 | 181.25 | 183.40 | 183.40 | -2.24% | 2,700,900 |
| Jun 17, 2026 | 192.20 | 193.99 | 185.30 | 187.61 | 187.61 | -1.88% | 924,105 |
| Jun 16, 2026 | 191.00 | 199.26 | 188.11 | 191.20 | 191.20 | 0.35% | 896,507 |
| Jun 15, 2026 | 189.00 | 195.99 | 187.41 | 190.53 | 190.53 | 1.97% | 1,587,549 |
| Jun 12, 2026 | 187.00 | 191.00 | 183.20 | 186.85 | 186.85 | -0.05% | 1,045,857 |
| Jun 11, 2026 | 185.00 | 189.00 | 184.51 | 186.95 | 186.95 | 0.66% | 1,101,651 |
| Jun 10, 2026 | 187.91 | 193.98 | 183.85 | 185.72 | 185.72 | -0.38% | 1,355,198 |
| Jun 9, 2026 | 189.44 | 192.95 | 184.81 | 186.42 | 186.42 | -0.29% | 594,840 |
| Jun 8, 2026 | 186.76 | 189.00 | 183.06 | 186.96 | 186.96 | 0.04% | 313,483 |
| Jun 5, 2026 | 175.65 | 194.00 | 174.47 | 186.89 | 186.89 | 7.52% | 881,239 |
| Jun 4, 2026 | 175.05 | 177.41 | 173.00 | 173.82 | 173.82 | -2.08% | 250,085 |
| Jun 3, 2026 | 179.80 | 179.81 | 173.21 | 177.51 | 177.51 | -1.27% | 444,465 |
| Jun 2, 2026 | 176.51 | 181.00 | 175.10 | 179.80 | 179.80 | 0.53% | 263,765 |
| Jun 1, 2026 | 184.00 | 189.80 | 178.27 | 178.86 | 178.86 | -0.88% | 477,858 |
| May 29, 2026 | 190.20 | 190.70 | 180.00 | 180.44 | 180.44 | -5.58% | 557,184 |