Skip to main content
logo
EFC (I) Limited (NSE:EFCIL)
India flag India · Delayed Price · Currency is INR
202.00
+3.28 (1.65%)
Aug 28, 2026, 3:29 PM IST

NSE:EFCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026200.31202.90196.81202.26202.261.78%162,859
Aug 27, 2026206.10211.50198.37198.72198.72-3.41%273,995
Aug 26, 2026202.61209.00197.50205.74205.742.94%677,057
Aug 25, 2026203.00203.00196.35199.87199.87-1.28%330,545
Aug 24, 2026192.61206.00192.00202.46202.465.66%1,480,004
Aug 21, 2026188.40192.30188.13191.61191.610.50%141,005
Aug 20, 2026184.80191.49184.00190.66190.663.12%309,139
Aug 19, 2026190.50193.87183.30184.89184.890.14%410,780
Aug 18, 2026174.00187.75171.42184.64184.646.05%513,483
Aug 17, 2026180.00180.00173.30174.10174.10-3.23%339,883
Aug 14, 2026177.25182.08177.25179.92179.920.77%293,333
Aug 13, 2026178.02181.79177.00178.55178.550.30%232,345
Aug 12, 2026177.60182.32175.41178.02178.020.10%449,243
Aug 11, 2026183.59183.79177.00177.84177.84-3.13%158,201
Aug 10, 2026184.20189.26183.00183.59183.59-1.30%198,687
Aug 7, 2026189.48189.49182.95186.00186.00-1.38%531,059
Aug 6, 2026192.20192.20185.12188.61188.61-0.73%231,349
Aug 5, 2026194.45194.45187.56190.00190.00-0.60%756,935
Aug 4, 2026192.25194.39191.00191.15191.15-1.45%167,600
Aug 3, 2026194.51195.98192.05193.96193.96-0.46%283,297
Jul 31, 2026192.92196.16189.00194.86194.862.52%301,654
Jul 30, 2026198.01199.01188.54190.07190.07-5.44%681,714
Jul 29, 2026199.86203.00198.00201.00201.001.57%149,832
Jul 28, 2026197.05199.50192.60197.89197.890.43%212,526
Jul 27, 2026197.00199.85195.00197.05197.050.90%140,108
Jul 24, 2026193.50196.97190.00195.30195.30-0.45%177,306
Jul 23, 2026193.50196.50188.00196.19196.192.12%236,953
Jul 22, 2026187.30193.90183.92192.11192.112.75%373,150
Jul 21, 2026190.50191.06186.20186.96186.96-2.17%128,571
Jul 20, 2026188.00192.40184.20191.10191.101.31%247,722
Jul 17, 2026193.42194.91188.27188.62188.62-1.94%229,675
Jul 16, 2026194.15195.32191.05192.36192.36-0.85%188,424
Jul 15, 2026198.50203.50193.10194.00194.00-1.78%208,336
Jul 14, 2026193.00199.00192.00197.51197.511.11%215,767
Jul 13, 2026192.25197.00191.17195.34195.341.61%298,134
Jul 10, 2026193.05194.93191.05192.25192.25-0.31%277,243
Jul 9, 2026188.71195.93188.15192.85192.852.19%185,800
Jul 8, 2026193.30194.48188.05188.71188.71-3.06%494,963
Jul 7, 2026198.69198.70193.05194.67194.67-1.24%275,452
Jul 6, 2026205.00206.23193.70197.12197.12-3.70%320,451
Jul 3, 2026193.00209.44191.78204.70204.705.95%1,352,131
Jul 2, 2026192.28193.95187.90193.21193.211.49%431,787
Jul 1, 2026185.61193.70185.61190.38190.381.10%297,550
Jun 30, 2026185.00189.90183.01188.30188.301.93%199,407
Jun 29, 2026186.10186.87182.61184.74184.74-0.72%323,471
Jun 25, 2026186.00186.81183.20186.08186.08-0.43%741,464
Jun 24, 2026187.50188.28184.26186.88186.88-0.09%701,314
Jun 23, 2026194.90196.79186.02187.05187.05-3.61%268,242
Jun 22, 2026190.00194.95189.21194.05194.051.67%395,355
Jun 19, 2026183.50191.80180.30190.86190.864.07%945,856