NSE:EFCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	179.00	195.00	175.01	191.10	191.10	3.92%	1,182,379
May 26, 2026	185.30	187.38	182.69	183.89	183.89	-0.10%	237,645
May 25, 2026	191.50	191.50	182.50	184.08	184.08	-3.59%	364,196
May 22, 2026	191.00	193.00	187.87	190.93	190.93	-0.03%	254,223
May 21, 2026	190.61	191.70	185.59	190.99	190.99	2.00%	470,256
May 20, 2026	179.51	189.70	178.00	187.25	187.25	3.32%	366,006
May 19, 2026	182.00	182.70	179.51	181.23	181.23	1.07%	156,638
May 18, 2026	178.21	181.87	172.37	179.32	179.32	0.62%	1,054,144
May 15, 2026	179.14	182.07	171.55	178.21	178.21	0.58%	1,370,526
May 14, 2026	174.99	181.65	174.41	177.19	177.19	1.65%	1,088,773
May 13, 2026	180.05	190.10	171.70	174.32	174.32	-3.18%	1,066,849
May 12, 2026	187.40	187.75	179.27	180.05	180.05	-3.49%	601,961
May 11, 2026	185.77	188.39	184.02	186.57	186.57	-1.74%	599,638
May 8, 2026	194.28	195.40	188.31	189.87	189.87	-2.01%	736,311
May 7, 2026	199.83	199.83	188.22	193.77	193.77	3.12%	967,813
May 6, 2026	188.00	196.71	188.00	190.83	187.90	1.62%	922,480
May 5, 2026	187.50	196.48	183.00	187.78	184.90	1.12%	554,334
May 4, 2026	195.50	196.99	181.00	185.70	182.85	-4.91%	905,323
Apr 30, 2026	190.00	198.97	188.10	195.29	192.29	2.34%	294,532