EFC (I) Limited (BOM:512008)
India
· Delayed Price · Currency is INR 200.15
-4.50 (-2.20%)
At close: Apr 28, 2026
EFC (I) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208.00 | 208.00 | 199.55 | 200.15 | 200.15 | -2.20% | 12,264 |
| Apr 27, 2026 | 206.50 | 209.45 | 202.00 | 204.65 | 204.65 | 0.47% | 20,873 |
| Apr 24, 2026 | 207.95 | 208.00 | 201.50 | 203.70 | 203.70 | -1.40% | 46,042 |
| Apr 23, 2026 | 198.55 | 217.45 | 198.10 | 206.60 | 206.60 | 3.85% | 58,126 |
| Apr 22, 2026 | 201.50 | 201.50 | 195.00 | 198.95 | 198.95 | 0.18% | 11,540 |
| Apr 21, 2026 | 195.00 | 200.30 | 195.00 | 198.60 | 198.60 | 0.71% | 6,560 |
| Apr 20, 2026 | 199.85 | 203.60 | 196.20 | 197.20 | 197.20 | -2.21% | 20,619 |
| Apr 17, 2026 | 201.90 | 207.00 | 198.25 | 201.65 | 201.65 | 0.52% | 52,536 |
| Apr 16, 2026 | 203.00 | 203.00 | 195.15 | 200.60 | 200.60 | 0.83% | 18,341 |
| Apr 15, 2026 | 198.30 | 203.00 | 198.00 | 198.95 | 198.95 | 3.03% | 31,914 |
| Apr 13, 2026 | 199.00 | 199.00 | 190.50 | 193.10 | 193.10 | -2.96% | 10,932 |
| Apr 10, 2026 | 199.95 | 201.95 | 198.10 | 199.00 | 199.00 | 0.13% | 13,904 |
| Apr 9, 2026 | 206.70 | 206.70 | 195.55 | 198.75 | 198.75 | -0.20% | 15,462 |
| Apr 8, 2026 | 204.90 | 204.90 | 197.70 | 199.15 | 199.15 | 3.11% | 16,218 |
| Apr 7, 2026 | 192.65 | 197.15 | 190.20 | 193.15 | 193.15 | -0.36% | 17,997 |
| Apr 6, 2026 | 191.90 | 195.60 | 186.10 | 193.85 | 193.85 | 3.06% | 10,951 |
| Apr 2, 2026 | 186.40 | 190.90 | 183.45 | 188.10 | 188.10 | -1.13% | 11,578 |
| Apr 1, 2026 | 194.60 | 194.60 | 184.00 | 190.25 | 190.25 | 6.76% | 20,156 |
| Mar 30, 2026 | 183.95 | 184.00 | 176.55 | 178.20 | 178.20 | -2.17% | 52,139 |
| Mar 27, 2026 | 190.55 | 190.55 | 179.60 | 182.15 | 182.15 | -5.15% | 738,507 |
| Mar 25, 2026 | 190.95 | 194.65 | 188.80 | 192.05 | 192.05 | 2.76% | 55,735 |
| Mar 24, 2026 | 187.00 | 195.15 | 181.00 | 186.90 | 186.90 | 2.21% | 678,818 |
| Mar 23, 2026 | 195.45 | 195.45 | 182.00 | 182.85 | 182.85 | -6.64% | 497,304 |
| Mar 20, 2026 | 199.25 | 202.75 | 195.10 | 195.85 | 195.85 | -0.53% | 14,779 |
| Mar 19, 2026 | 200.05 | 202.05 | 196.00 | 196.90 | 196.90 | -3.53% | 25,399 |
| Mar 18, 2026 | 197.40 | 208.50 | 197.40 | 204.10 | 204.10 | 3.97% | 32,834 |
| Mar 17, 2026 | 209.65 | 209.65 | 193.00 | 196.30 | 196.30 | -1.68% | 52,348 |
| Mar 16, 2026 | 204.00 | 204.00 | 194.00 | 199.65 | 199.65 | -3.41% | 254,419 |
| Mar 13, 2026 | 216.85 | 219.25 | 200.85 | 206.70 | 206.70 | -5.36% | 54,205 |
| Mar 12, 2026 | 217.00 | 221.00 | 212.55 | 218.40 | 218.40 | 0.88% | 19,108 |
| Mar 11, 2026 | 222.95 | 235.50 | 215.00 | 216.50 | 216.50 | -2.12% | 31,022 |
| Mar 10, 2026 | 225.20 | 227.80 | 220.30 | 221.20 | 221.20 | -1.58% | 60,015 |
| 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 |