EFC (I) Limited (BOM:512008)
India
· Delayed Price · Currency is INR 224.75
-8.40 (-3.60%)
At close: Mar 9, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 225.00 | 231.10 | 221.00 | 224.75 | 224.75 | -3.60% | 31,031 |
| Mar 6, 2026 | 234.95 | 239.35 | 231.55 | 233.15 | 233.15 | -1.50% | 29,053 |
| Mar 5, 2026 | 231.00 | 238.95 | 227.00 | 236.70 | 236.70 | 3.45% | 1,760,465 |
| Mar 4, 2026 | 221.80 | 232.10 | 221.80 | 228.80 | 228.80 | 0.97% | 17,165 |
| Mar 2, 2026 | 216.00 | 230.85 | 215.50 | 226.60 | 226.60 | 1.50% | 23,031 |
| Feb 27, 2026 | 225.00 | 227.50 | 216.15 | 223.25 | 223.25 | -0.84% | 62,540 |
| Feb 26, 2026 | 233.90 | 233.90 | 220.00 | 225.15 | 225.15 | -3.16% | 106,622 |
| Feb 25, 2026 | 240.10 | 247.80 | 230.15 | 232.50 | 232.50 | -4.16% | 64,546 |
| Feb 24, 2026 | 261.50 | 262.60 | 237.45 | 242.60 | 242.60 | -8.52% | 1,618,569 |
| Feb 23, 2026 | 261.10 | 273.00 | 260.35 | 265.20 | 265.20 | 0.68% | 18,690 |
| Feb 20, 2026 | 260.65 | 265.30 | 257.90 | 263.40 | 263.40 | 0.13% | 11,690 |
| Feb 19, 2026 | 264.00 | 266.55 | 257.10 | 263.05 | 263.05 | 0.79% | 653,292 |
| Feb 18, 2026 | 261.45 | 266.45 | 260.00 | 261.00 | 261.00 | -0.85% | 18,231 |
| Feb 17, 2026 | 255.35 | 273.00 | 255.35 | 263.25 | 263.25 | 2.39% | 11,725 |
| Feb 16, 2026 | 268.75 | 270.60 | 249.85 | 257.10 | 257.10 | -4.19% | 31,861 |
| Feb 13, 2026 | 260.50 | 271.00 | 259.20 | 268.35 | 268.35 | 0.86% | 24,910 |
| Feb 12, 2026 | 273.85 | 275.90 | 263.95 | 266.05 | 266.05 | -3.95% | 23,953 |
| Feb 11, 2026 | 263.75 | 279.30 | 263.75 | 277.00 | 277.00 | 2.97% | 613,540 |
| Feb 10, 2026 | 279.05 | 280.60 | 265.70 | 269.00 | 269.00 | -3.27% | 51,418 |
| Feb 9, 2026 | 275.45 | 280.10 | 274.10 | 278.10 | 278.10 | -0.59% | 20,370 |
| Feb 6, 2026 | 263.70 | 283.75 | 261.05 | 279.75 | 279.75 | 4.87% | 20,638 |
| Feb 5, 2026 | 270.40 | 271.70 | 263.70 | 266.75 | 266.75 | -2.56% | 4,529 |
| Feb 4, 2026 | 272.35 | 277.90 | 264.25 | 273.75 | 273.75 | 3.01% | 8,443 |
| Feb 3, 2026 | 261.30 | 272.00 | 257.10 | 265.75 | 265.75 | 5.92% | 10,282 |
| Feb 2, 2026 | 252.55 | 254.15 | 243.00 | 250.90 | 250.90 | -1.78% | 14,504 |
| Feb 1, 2026 | 254.35 | 270.90 | 251.95 | 255.45 | 255.45 | -0.16% | 12,540 |
| Jan 30, 2026 | 245.35 | 258.20 | 240.35 | 255.85 | 255.85 | 4.17% | 21,021 |
| Jan 29, 2026 | 237.90 | 253.25 | 233.70 | 245.60 | 245.60 | 4.40% | 25,695 |
| Jan 28, 2026 | 228.00 | 238.15 | 228.00 | 235.25 | 235.25 | 0.84% | 20,618 |
| Jan 27, 2026 | 238.05 | 242.00 | 223.70 | 233.30 | 233.30 | -2.75% | 32,003 |
| Jan 23, 2026 | 255.10 | 257.30 | 239.00 | 239.90 | 239.90 | -6.80% | 24,516 |
| Jan 22, 2026 | 258.30 | 265.80 | 255.30 | 257.40 | 257.40 | 0.59% | 5,980 |
| Jan 21, 2026 | 258.00 | 264.95 | 255.00 | 255.90 | 255.90 | -2.22% | 19,469 |
| Jan 20, 2026 | 275.10 | 275.90 | 260.00 | 261.70 | 261.70 | -5.52% | 18,001 |
| Jan 19, 2026 | 289.40 | 289.40 | 275.50 | 277.00 | 277.00 | -1.41% | 7,553 |
| Jan 16, 2026 | 281.05 | 282.45 | 278.10 | 280.95 | 280.95 | -0.04% | 8,332 |
| Jan 14, 2026 | 289.80 | 289.80 | 280.15 | 281.05 | 281.05 | -1.82% | 7,255 |
| Jan 13, 2026 | 285.70 | 288.20 | 279.70 | 286.25 | 286.25 | 0.49% | 12,604 |
| Jan 12, 2026 | 278.90 | 285.75 | 275.15 | 284.85 | 284.85 | 1.90% | 19,151 |
| Jan 9, 2026 | 289.10 | 290.75 | 277.20 | 279.55 | 279.55 | -3.47% | 11,022 |
| Jan 8, 2026 | 290.95 | 293.00 | 279.60 | 289.60 | 289.60 | 1.81% | 28,198 |
| Jan 7, 2026 | 288.05 | 291.45 | 278.00 | 284.45 | 284.45 | -1.47% | 19,985 |
| Jan 6, 2026 | 299.00 | 299.60 | 287.00 | 288.70 | 288.70 | -3.54% | 9,659 |
| Jan 5, 2026 | 311.90 | 311.90 | 298.00 | 299.30 | 299.30 | -1.22% | 6,109 |
| Jan 2, 2026 | 299.05 | 304.00 | 295.75 | 303.00 | 303.00 | 1.34% | 17,219 |
| Jan 1, 2026 | 306.85 | 307.60 | 298.10 | 299.00 | 299.00 | -0.70% | 6,663 |
| Dec 31, 2025 | 297.85 | 311.00 | 296.00 | 301.10 | 301.10 | 0.70% | 31,273 |
| Dec 30, 2025 | 299.60 | 301.20 | 295.00 | 299.00 | 299.00 | -0.38% | 7,079 |
| Dec 29, 2025 | 298.00 | 303.00 | 295.70 | 300.15 | 300.15 | 0.49% | 12,485 |
| Dec 26, 2025 | 300.05 | 301.80 | 297.00 | 298.70 | 298.70 | -1.35% | 9,633 |
| Dec 24, 2025 | 305.00 | 306.85 | 301.00 | 302.80 | 302.80 | -0.79% | 7,739 |
| Dec 23, 2025 | 305.60 | 307.35 | 302.10 | 305.20 | 305.20 | -0.46% | 8,300 |
| Dec 22, 2025 | 309.85 | 309.85 | 300.95 | 306.60 | 306.60 | -0.50% | 24,903 |
| Dec 19, 2025 | 299.30 | 311.25 | 298.75 | 308.15 | 308.15 | 2.92% | 37,014 |
| Dec 18, 2025 | 299.75 | 301.30 | 293.50 | 299.40 | 299.40 | -0.28% | 21,809 |
| Dec 17, 2025 | 304.00 | 304.00 | 293.50 | 300.25 | 300.25 | 0.15% | 24,296 |
| Dec 16, 2025 | 290.25 | 302.35 | 288.35 | 299.80 | 299.80 | 2.94% | 37,407 |
| Dec 15, 2025 | 294.45 | 294.45 | 286.00 | 291.25 | 291.25 | -1.24% | 21,391 |
| Dec 12, 2025 | 273.60 | 298.00 | 273.15 | 294.90 | 294.90 | 7.80% | 251,713 |
| Dec 11, 2025 | 272.00 | 277.00 | 271.90 | 273.55 | 273.55 | -0.16% | 16,339 |
| Dec 10, 2025 | 272.10 | 277.00 | 264.35 | 274.00 | 274.00 | 1.28% | 129,518 |
| Dec 9, 2025 | 263.10 | 273.95 | 259.85 | 270.55 | 270.55 | 2.85% | 135,533 |
| Dec 8, 2025 | 258.00 | 265.95 | 252.75 | 263.05 | 263.05 | 3.58% | 133,700 |
| Dec 5, 2025 | 260.10 | 260.10 | 251.90 | 253.95 | 253.95 | -2.40% | 17,126 |
| Dec 4, 2025 | 261.10 | 263.80 | 258.00 | 260.20 | 260.20 | -0.15% | 22,014 |
| Dec 3, 2025 | 269.25 | 269.25 | 260.00 | 260.60 | 260.60 | -1.40% | 21,689 |
| Dec 2, 2025 | 266.15 | 268.65 | 263.05 | 264.30 | 264.30 | -1.78% | 23,236 |
| Dec 1, 2025 | 274.15 | 277.40 | 267.00 | 269.10 | 269.10 | -1.63% | 53,568 |
| Nov 28, 2025 | 269.10 | 275.50 | 264.60 | 273.55 | 273.55 | 3.36% | 52,324 |
| Nov 27, 2025 | 266.95 | 269.20 | 262.05 | 264.65 | 264.65 | -0.17% | 32,707 |
| Nov 26, 2025 | 264.75 | 269.15 | 263.65 | 265.10 | 265.10 | 0.88% | 16,850 |
| Nov 25, 2025 | 270.00 | 273.35 | 260.75 | 262.80 | 262.80 | -0.76% | 36,290 |
| Nov 24, 2025 | 268.00 | 271.20 | 262.10 | 264.80 | 264.80 | -2.02% | 33,032 |
| Nov 21, 2025 | 281.80 | 282.35 | 268.20 | 270.25 | 270.25 | -4.89% | 38,202 |
| Nov 20, 2025 | 287.45 | 289.20 | 283.00 | 284.15 | 284.15 | -1.80% | 16,441 |
| Nov 19, 2025 | 289.70 | 295.70 | 285.30 | 289.35 | 289.35 | 0.23% | 83,702 |
| Nov 18, 2025 | 298.20 | 298.20 | 288.00 | 288.70 | 288.70 | -2.60% | 23,253 |
| Nov 17, 2025 | 303.90 | 308.70 | 295.60 | 296.40 | 296.40 | -2.21% | 39,448 |
| Nov 14, 2025 | 303.15 | 306.30 | 297.00 | 303.10 | 303.10 | 0.56% | 33,570 |
| Nov 13, 2025 | 311.95 | 311.95 | 300.35 | 301.40 | 301.40 | -2.02% | 13,092 |
| Nov 12, 2025 | 305.90 | 314.95 | 295.60 | 307.60 | 307.60 | 1.59% | 112,296 |
| Nov 11, 2025 | 305.65 | 307.35 | 294.10 | 302.80 | 302.80 | 0.46% | 58,528 |
| Nov 10, 2025 | 305.95 | 305.95 | 277.20 | 301.40 | 301.40 | 6.31% | 68,923 |
| Nov 7, 2025 | 274.00 | 286.00 | 268.60 | 283.50 | 283.50 | 4.02% | 96,920 |
| Nov 6, 2025 | 292.15 | 292.75 | 270.00 | 272.55 | 272.55 | -6.61% | 108,486 |
| Nov 4, 2025 | 295.00 | 295.00 | 290.35 | 291.85 | 291.85 | -0.61% | 52,625 |
| Nov 3, 2025 | 297.95 | 299.40 | 292.75 | 293.65 | 293.65 | -1.67% | 28,154 |
| Oct 31, 2025 | 299.45 | 299.95 | 296.00 | 298.65 | 298.65 | -0.27% | 12,813 |
| Oct 30, 2025 | 294.30 | 303.45 | 294.30 | 299.45 | 299.45 | 1.27% | 32,449 |
| Oct 29, 2025 | 300.00 | 302.20 | 295.00 | 295.70 | 295.70 | -1.24% | 28,347 |
| Oct 28, 2025 | 299.85 | 304.65 | 296.55 | 299.40 | 299.40 | 0.76% | 27,784 |
| Oct 27, 2025 | 296.40 | 299.20 | 295.05 | 297.15 | 297.15 | -0.47% | 11,962 |
| Oct 24, 2025 | 304.95 | 305.00 | 296.00 | 298.55 | 298.55 | -1.73% | 15,951 |
| Oct 23, 2025 | 296.20 | 305.75 | 296.20 | 303.80 | 303.80 | 3.23% | 45,722 |
| Oct 21, 2025 | 298.10 | 298.10 | 292.75 | 294.30 | 294.30 | -0.19% | 27,744 |
| Oct 20, 2025 | 297.70 | 297.70 | 290.60 | 294.85 | 294.85 | -0.15% | 33,377 |
| Oct 17, 2025 | 297.00 | 299.70 | 293.10 | 295.30 | 295.30 | -1.15% | 32,712 |
| Oct 16, 2025 | 301.20 | 302.65 | 297.50 | 298.75 | 298.75 | -0.80% | 41,187 |
| Oct 15, 2025 | 302.20 | 304.55 | 299.00 | 301.15 | 301.15 | 0.05% | 55,463 |
| Oct 14, 2025 | 302.90 | 307.00 | 299.00 | 301.00 | 301.00 | -0.86% | 59,740 |