NSE:EFCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	164.55	170.00	164.55	168.31	168.31	2.57%	96,728
Nov 9, 2026	166.10	167.42	162.80	164.10	164.10	-1.69%	53,759
Nov 8, 2026	166.77	168.90	163.08	166.92	166.92	1.09%	65,157
Nov 6, 2026	163.26	167.00	162.30	165.12	165.12	0.22%	110,928
Nov 5, 2026	165.05	171.60	164.00	164.76	164.76	-0.12%	364,111
Nov 4, 2026	166.99	172.47	163.45	164.95	164.95	-0.42%	222,787
Nov 3, 2026	170.01	174.44	160.64	165.65	165.65	-4.51%	1,704,441
Nov 2, 2026	171.00	175.00	169.71	173.47	173.47	1.43%	85,200
Oct 30, 2026	169.10	171.55	168.00	171.02	171.02	1.14%	73,670
Oct 29, 2026	171.02	172.01	168.05	169.10	169.10	-1.93%	61,780
Oct 28, 2026	166.00	176.40	164.53	172.43	172.43	3.66%	133,132
Oct 27, 2026	164.10	168.98	164.10	166.34	166.34	0.94%	45,405
Oct 26, 2026	167.85	167.85	161.81	164.79	164.79	-0.54%	88,273
Oct 23, 2026	175.50	175.50	161.09	165.69	165.69	-5.59%	234,577
Oct 22, 2026	162.40	177.57	162.40	175.50	175.50	6.11%	672,137
Oct 21, 2026	166.03	169.94	164.50	165.40	165.40	-1.59%	294,205
Oct 19, 2026	170.50	172.80	168.00	168.07	168.07	-1.25%	343,610
Oct 16, 2026	171.00	172.60	168.30	170.20	170.20	-0.69%	237,058
Oct 15, 2026	178.10	179.67	170.52	171.38	171.38	-3.57%	132,238
Oct 14, 2026	172.38	185.05	170.06	177.72	177.72	4.06%	3,039,056
Oct 13, 2026	168.60	172.94	165.95	170.78	170.78	1.81%	252,553
Oct 12, 2026	169.35	173.00	167.02	167.75	167.75	-0.94%	95,491
Oct 9, 2026	170.38	170.38	165.59	169.35	169.35	1.36%	165,939
Oct 8, 2026	173.80	173.80	167.00	167.07	167.07	-3.87%	248,907
Oct 7, 2026	171.24	174.49	169.01	173.80	173.80	2.18%	240,036
Oct 6, 2026	170.00	173.80	165.94	170.10	170.10	0.81%	480,175
Oct 5, 2026	172.99	174.64	168.01	168.74	168.74	-1.44%	153,943
Oct 1, 2026	172.78	172.78	167.05	171.20	171.20	-0.59%	242,978
Sep 30, 2026	174.28	177.94	171.50	172.21	172.21	-1.19%	206,429
Sep 29, 2026	174.05	176.41	173.65	174.28	174.28	-0.55%	128,858
Sep 28, 2026	179.74	179.74	175.00	175.24	175.24	-2.50%	113,635
Sep 25, 2026	181.10	181.10	178.20	179.74	179.74	-0.81%	62,842
Sep 24, 2026	182.80	184.00	178.00	181.20	181.20	-1.03%	167,623
Sep 23, 2026	179.47	184.00	176.50	183.08	183.08	2.86%	258,227
Sep 22, 2026	178.90	185.01	177.20	177.99	177.99	-0.25%	96,963
Sep 21, 2026	178.65	181.02	178.00	178.43	178.43	-0.13%	82,310
Sep 18, 2026	179.89	180.50	176.85	178.67	178.67	0.40%	216,644
Sep 17, 2026	179.26	182.35	175.13	177.95	177.95	-0.06%	243,092
Sep 16, 2026	183.55	184.37	176.98	178.06	178.06	-2.51%	196,331
Sep 15, 2026	185.85	187.78	180.45	182.64	182.64	-1.37%	171,436
Sep 11, 2026	187.99	187.99	184.00	185.18	185.18	-1.52%	85,983
Sep 10, 2026	189.00	190.74	186.45	188.04	188.04	-0.78%	109,913
Sep 9, 2026	185.11	191.70	182.04	189.52	189.52	1.60%	350,498
Sep 8, 2026	193.00	193.00	185.82	186.53	186.53	-2.72%	188,815
Sep 7, 2026	192.20	194.79	190.61	191.74	191.74	-0.78%	571,486
Sep 4, 2026	198.09	202.00	192.00	193.24	193.24	-3.78%	235,570
Sep 3, 2026	199.50	202.19	196.36	200.84	200.84	0.86%	266,046
Sep 2, 2026	200.00	200.92	197.60	199.12	199.12	-1.10%	203,846
Sep 1, 2026	208.00	208.00	200.78	201.34	201.34	-1.69%	486,529
Aug 31, 2026	203.00	207.43	197.40	204.80	204.80	1.26%	1,262,384