Skip to main content
logo
EFC (I) Limited (NSE:EFCIL)
India flag India · Delayed Price · Currency is INR
190.86
+7.46 (4.07%)
Jun 19, 2026, 3:29 PM IST

NSE:EFCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026183.50187.30180.30187.16-2.05%101,000
Jun 18, 2026187.00191.98181.25183.40183.40-2.24%2,700,900
Jun 17, 2026192.20193.99185.30187.61187.61-1.88%924,105
Jun 16, 2026191.00199.26188.11191.20191.200.35%896,507
Jun 15, 2026189.00195.99187.41190.53190.531.97%1,587,549
Jun 12, 2026187.00191.00183.20186.85186.85-0.05%1,045,857
Jun 11, 2026185.00189.00184.51186.95186.950.66%1,101,651
Jun 10, 2026187.91193.98183.85185.72185.72-0.38%1,355,198
Jun 9, 2026189.44192.95184.81186.42186.42-0.29%594,840
Jun 8, 2026186.76189.00183.06186.96186.960.04%313,483
Jun 5, 2026175.65194.00174.47186.89186.897.52%881,239
Jun 4, 2026175.05177.41173.00173.82173.82-2.08%250,085
Jun 3, 2026179.80179.81173.21177.51177.51-1.27%444,465
Jun 2, 2026176.51181.00175.10179.80179.800.53%263,765
Jun 1, 2026184.00189.80178.27178.86178.86-0.88%477,858
May 29, 2026190.20190.70180.00180.44180.44-5.58%557,184
May 27, 2026179.00195.00175.01191.10191.103.92%1,182,379
May 26, 2026185.30187.38182.69183.89183.89-0.10%237,645
May 25, 2026191.50191.50182.50184.08184.08-3.59%364,196
May 22, 2026191.00193.00187.87190.93190.93-0.03%254,223
May 21, 2026190.61191.70185.59190.99190.992.00%470,256
May 20, 2026179.51189.70178.00187.25187.253.32%366,006
May 19, 2026182.00182.70179.51181.23181.231.07%156,638
May 18, 2026178.21181.87172.37179.32179.320.62%1,054,144
May 15, 2026179.14182.07171.55178.21178.210.58%1,370,526
May 14, 2026174.99181.65174.41177.19177.191.65%1,088,773
May 13, 2026180.05190.10171.70174.32174.32-3.18%1,066,849
May 12, 2026187.40187.75179.27180.05180.05-3.49%601,961
May 11, 2026185.77188.39184.02186.57186.57-1.74%599,638
May 8, 2026194.28195.40188.31189.87189.87-2.01%736,311
May 7, 2026199.83199.83188.22193.77193.773.12%967,813
May 6, 2026188.00196.71188.00190.83187.901.62%922,480
May 5, 2026187.50196.48183.00187.78184.901.12%554,334
May 4, 2026195.50196.99181.00185.70182.85-4.91%905,323
Apr 30, 2026190.00198.97188.10195.29192.292.34%294,532
Apr 29, 2026200.79201.98189.67190.83187.90-4.56%439,809
Apr 28, 2026205.45206.24199.00199.94196.87-2.28%200,322
Apr 27, 2026206.50209.38202.25204.60201.460.46%270,565
Apr 24, 2026206.22208.27201.31203.66200.54-1.24%290,699
Apr 23, 2026198.87217.90197.81206.22203.063.70%978,390
Apr 22, 2026198.75200.75193.00198.87195.82-0.11%237,299
Apr 21, 2026197.00200.70197.00199.08196.031.01%241,592
Apr 20, 2026203.60203.60196.09197.08194.06-1.95%298,664
Apr 17, 2026202.20207.40198.83201.00197.920.30%762,253
Apr 16, 2026203.40203.40194.84200.40197.330.89%612,126
Apr 15, 2026196.00203.00196.00198.64195.592.92%450,469
Apr 13, 2026195.00197.95190.50193.01190.05-3.02%320,883
Apr 10, 2026201.35202.70197.73199.03195.980.33%558,036
Apr 9, 2026200.70203.01195.62198.37195.33-0.42%241,944
Apr 8, 2026202.16205.38197.82199.20196.143.20%322,229