EFC (I) Limited (NSE:EFCIL)
India · Delayed Price · Currency is INR 193.80
+2.97 (1.56%)
May 7, 2026, 3:30 PM IST
NSE:EFCIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 199.83 | 199.83 | 188.22 | 193.77 | 193.77 | 1.54% | 967,813 |
| May 6, 2026 | 188.00 | 196.71 | 188.00 | 190.83 | 190.83 | 1.62% | 922,480 |
| May 5, 2026 | 187.50 | 196.48 | 183.00 | 187.78 | 187.78 | 1.12% | 554,334 |
| May 4, 2026 | 195.50 | 196.99 | 181.00 | 185.70 | 185.70 | -4.91% | 905,323 |
| Apr 30, 2026 | 190.00 | 198.97 | 188.10 | 195.29 | 195.29 | 2.34% | 294,532 |
| Apr 29, 2026 | 200.79 | 201.98 | 189.67 | 190.83 | 190.83 | -4.56% | 439,809 |
| Apr 28, 2026 | 205.45 | 206.24 | 199.00 | 199.94 | 199.94 | -2.28% | 200,322 |
| Apr 27, 2026 | 206.50 | 209.38 | 202.25 | 204.60 | 204.60 | 0.46% | 270,565 |
| Apr 24, 2026 | 206.22 | 208.27 | 201.31 | 203.66 | 203.66 | -1.24% | 290,699 |
| Apr 23, 2026 | 198.87 | 217.90 | 197.81 | 206.22 | 206.22 | 3.70% | 978,390 |
| Apr 22, 2026 | 198.75 | 200.75 | 193.00 | 198.87 | 198.87 | -0.11% | 237,299 |
| Apr 21, 2026 | 197.00 | 200.70 | 197.00 | 199.08 | 199.08 | 1.01% | 241,592 |
| Apr 20, 2026 | 203.60 | 203.60 | 196.09 | 197.08 | 197.08 | -1.95% | 298,664 |
| Apr 17, 2026 | 202.20 | 207.40 | 198.83 | 201.00 | 201.00 | 0.30% | 762,253 |
| Apr 16, 2026 | 203.40 | 203.40 | 194.84 | 200.40 | 200.40 | 0.89% | 612,126 |
| Apr 15, 2026 | 196.00 | 203.00 | 196.00 | 198.64 | 198.64 | 2.92% | 450,469 |
| Apr 13, 2026 | 195.00 | 197.95 | 190.50 | 193.01 | 193.01 | -3.02% | 320,883 |
| Apr 10, 2026 | 201.35 | 202.70 | 197.73 | 199.03 | 199.03 | 0.33% | 558,036 |
| Apr 9, 2026 | 200.70 | 203.01 | 195.62 | 198.37 | 198.37 | -0.42% | 241,944 |
| Apr 8, 2026 | 202.16 | 205.38 | 197.82 | 199.20 | 199.20 | 3.20% | 322,229 |
| Apr 7, 2026 | 192.01 | 198.68 | 190.08 | 193.02 | 193.02 | -0.25% | 142,005 |
| Apr 6, 2026 | 187.51 | 196.00 | 186.00 | 193.50 | 193.50 | 2.31% | 170,277 |
| Apr 2, 2026 | 183.74 | 190.54 | 183.00 | 189.13 | 189.13 | -0.44% | 194,709 |
| Apr 1, 2026 | 183.37 | 194.00 | 183.37 | 189.96 | 189.96 | 6.16% | 250,053 |
| Mar 30, 2026 | 182.80 | 185.00 | 176.59 | 178.93 | 178.93 | -2.19% | 763,360 |
| Mar 27, 2026 | 191.80 | 191.80 | 179.29 | 182.94 | 182.94 | -4.71% | 1,650,971 |
| Mar 25, 2026 | 190.00 | 194.23 | 189.10 | 191.99 | 191.99 | 2.62% | 295,466 |
| Mar 24, 2026 | 189.99 | 196.00 | 183.41 | 187.09 | 187.09 | 2.00% | 575,927 |
| Mar 23, 2026 | 192.91 | 194.38 | 181.98 | 183.43 | 183.43 | -6.34% | 586,671 |
| 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 |