Skip to main content
logo
EFC (I) Limited (NSE:EFCIL)
India flag India · Delayed Price · Currency is INR
172.85
+5.10 (3.04%)
Oct 13, 2026, 3:30 PM IST

NSE:EFCIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 2026168.60172.93165.95172.85172.853.04%253,576
Oct 12, 2026169.35173.00167.02167.75167.75-0.94%95,491
Oct 9, 2026170.38170.38165.59169.35169.351.36%165,939
Oct 8, 2026173.80173.80167.00167.07167.07-3.87%248,907
Oct 7, 2026171.24174.49169.01173.80173.802.18%240,036
Oct 6, 2026170.00173.80165.94170.10170.100.81%480,175
Oct 5, 2026172.99174.64168.01168.74168.74-1.44%153,943
Oct 1, 2026172.78172.78167.05171.20171.20-0.59%242,978
Sep 30, 2026174.28177.94171.50172.21172.21-1.19%206,429
Sep 29, 2026174.05176.41173.65174.28174.28-0.55%128,858
Sep 28, 2026179.74179.74175.00175.24175.24-2.50%113,635
Sep 25, 2026181.10181.10178.20179.74179.74-0.81%62,842
Sep 24, 2026182.80184.00178.00181.20181.20-1.03%167,623
Sep 23, 2026179.47184.00176.50183.08183.082.86%258,227
Sep 22, 2026178.90185.01177.20177.99177.99-0.25%96,963
Sep 21, 2026178.65181.02178.00178.43178.43-0.13%82,310
Sep 18, 2026179.89180.50176.85178.67178.670.40%216,644
Sep 17, 2026179.26182.35175.13177.95177.95-0.06%243,092
Sep 16, 2026183.55184.37176.98178.06178.06-2.51%196,331
Sep 15, 2026185.85187.78180.45182.64182.64-1.37%171,436
Sep 11, 2026187.99187.99184.00185.18185.18-1.52%85,983
Sep 10, 2026189.00190.74186.45188.04188.04-0.78%109,913
Sep 9, 2026185.11191.70182.04189.52189.521.60%350,498
Sep 8, 2026193.00193.00185.82186.53186.53-2.72%188,815
Sep 7, 2026192.20194.79190.61191.74191.74-0.78%571,486
Sep 4, 2026198.09202.00192.00193.24193.24-3.78%235,570
Sep 3, 2026199.50202.19196.36200.84200.840.86%266,046
Sep 2, 2026200.00200.92197.60199.12199.12-1.10%203,846
Sep 1, 2026208.00208.00200.78201.34201.34-1.69%486,529
Aug 31, 2026203.00207.43197.40204.80204.801.26%1,262,384
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