EFC (I) Ltd. EFCIL
NSE · India · Distribution Services
INR 172.20-0.01 (-0.01%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 171.20 | -0.59% | INR 172.78 | INR 172.78 | INR 167.05 | 242.98K |
| 2026-09-30 | INR 172.21 | -1.19% | INR 174.28 | INR 177.94 | INR 171.50 | 206.43K |
| 2026-09-29 | INR 174.28 | -0.55% | INR 174.05 | INR 176.41 | INR 173.65 | 128.86K |
| 2026-09-28 | INR 175.24 | -2.50% | INR 179.74 | INR 179.74 | INR 175.00 | 113.64K |
| 2026-09-25 | INR 179.74 | -0.81% | INR 181.10 | INR 181.10 | INR 178.20 | 62.84K |
| 2026-09-24 | INR 181.20 | -1.03% | INR 182.80 | INR 184.00 | INR 178.00 | 167.62K |
| 2026-09-23 | INR 183.08 | +2.86% | INR 179.47 | INR 184.00 | INR 176.50 | 258.23K |
| 2026-09-22 | INR 177.99 | -0.25% | INR 178.90 | INR 185.01 | INR 177.20 | 96.96K |
| 2026-09-21 | INR 178.43 | -0.13% | INR 178.65 | INR 181.02 | INR 178.00 | 82.31K |
| 2026-09-18 | INR 178.67 | +0.40% | INR 179.89 | INR 180.50 | INR 176.85 | 216.64K |
| 2026-09-17 | INR 177.95 | -0.06% | INR 179.26 | INR 182.35 | INR 175.13 | 243.09K |
| 2026-09-16 | INR 178.06 | -2.51% | INR 183.55 | INR 184.37 | INR 176.98 | 196.33K |
| 2026-09-15 | INR 182.64 | -1.37% | INR 185.85 | INR 187.78 | INR 180.45 | 171.44K |
| 2026-09-14 | INR 185.18 | 0.00% | INR 185.18 | INR 185.18 | INR 185.18 | 0 |
| 2026-09-11 | INR 185.18 | -1.52% | INR 187.99 | INR 187.99 | INR 184.00 | 85.98K |
| 2026-09-10 | INR 188.04 | -0.78% | INR 189.00 | INR 190.74 | INR 186.45 | 109.91K |
| 2026-09-09 | INR 189.52 | +1.60% | INR 185.11 | INR 191.70 | INR 182.04 | 350.50K |
| 2026-09-08 | INR 186.53 | -2.72% | INR 193.00 | INR 193.00 | INR 185.82 | 188.82K |
| 2026-09-07 | INR 191.74 | -0.78% | INR 192.20 | INR 194.79 | INR 190.61 | 571.49K |
| 2026-09-04 | INR 193.24 | -3.78% | INR 198.09 | INR 202.00 | INR 192.00 | 235.57K |
| 2026-09-03 | INR 200.84 | +0.86% | INR 199.50 | INR 202.19 | INR 196.36 | 266.05K |
| 2026-09-02 | INR 199.12 | -1.10% | INR 200.00 | INR 200.92 | INR 197.60 | 203.85K |
| 2026-09-01 | INR 201.34 | -1.69% | INR 208.00 | INR 208.00 | INR 200.78 | 486.53K |
| 2026-08-31 | INR 204.80 | +1.26% | INR 203.00 | INR 207.43 | INR 197.40 | 1.26M |
| 2026-08-28 | INR 202.26 | +1.78% | INR 200.31 | INR 202.90 | INR 196.81 | 162.86K |
| 2026-08-27 | INR 198.72 | -3.41% | INR 206.10 | INR 211.50 | INR 198.37 | 274.00K |
| 2026-08-26 | INR 205.74 | +2.94% | INR 202.61 | INR 209.00 | INR 197.50 | 677.06K |
| 2026-08-25 | INR 199.87 | -1.28% | INR 203.00 | INR 203.00 | INR 196.35 | 330.55K |
| 2026-08-24 | INR 202.46 | +5.66% | INR 192.61 | INR 206.00 | INR 192.00 | 1.48M |
| 2026-08-21 | INR 191.61 | +0.50% | INR 188.40 | INR 192.30 | INR 188.13 | 141.01K |
| 2026-08-20 | INR 190.66 | +3.12% | INR 184.80 | INR 191.49 | INR 184.00 | 309.14K |
| 2026-08-19 | INR 184.89 | +0.14% | INR 190.50 | INR 193.87 | INR 183.30 | 410.78K |
| 2026-08-18 | INR 184.64 | +6.05% | INR 174.00 | INR 187.75 | INR 171.42 | 513.48K |
| 2026-08-17 | INR 174.10 | -3.23% | INR 180.00 | INR 180.00 | INR 173.30 | 339.88K |
| 2026-08-14 | INR 179.92 | +0.77% | INR 177.25 | INR 182.08 | INR 177.25 | 293.33K |
| 2026-08-13 | INR 178.55 | +0.30% | INR 178.02 | INR 181.79 | INR 177.00 | 232.35K |
| 2026-08-12 | INR 178.02 | +0.10% | INR 177.60 | INR 182.32 | INR 175.41 | 449.24K |
| 2026-08-11 | INR 177.84 | -3.13% | INR 183.59 | INR 183.79 | INR 177.00 | 158.20K |
| 2026-08-10 | INR 183.59 | -1.30% | INR 184.20 | INR 189.26 | INR 183.00 | 198.69K |
| 2026-08-07 | INR 186.00 | -1.38% | INR 189.48 | INR 189.49 | INR 182.95 | 531.06K |
| 2026-08-06 | INR 188.61 | -0.73% | INR 192.20 | INR 192.20 | INR 185.12 | 231.35K |
| 2026-08-05 | INR 190.00 | -0.60% | INR 194.45 | INR 194.45 | INR 187.56 | 756.94K |
| 2026-08-04 | INR 191.15 | -1.45% | INR 192.25 | INR 194.39 | INR 191.00 | 167.60K |
| 2026-08-03 | INR 193.96 | -0.46% | INR 194.51 | INR 195.98 | INR 192.05 | 283.30K |
| 2026-07-31 | INR 194.86 | +2.52% | INR 192.92 | INR 196.16 | INR 189.00 | 301.65K |
| 2026-07-30 | INR 190.07 | -5.44% | INR 198.01 | INR 199.01 | INR 188.54 | 681.71K |
| 2026-07-29 | INR 201.00 | +1.57% | INR 199.86 | INR 203.00 | INR 198.00 | 149.83K |
| 2026-07-28 | INR 197.89 | +0.43% | INR 197.05 | INR 199.50 | INR 192.60 | 212.53K |
| 2026-07-27 | INR 197.05 | +0.90% | INR 197.00 | INR 199.85 | INR 195.00 | 140.11K |
| 2026-07-24 | INR 195.30 | -0.45% | INR 193.50 | INR 196.97 | INR 190.00 | 177.31K |
| 2026-07-23 | INR 196.19 | +2.12% | INR 193.50 | INR 196.50 | INR 188.00 | 236.95K |
| 2026-07-22 | INR 192.11 | +2.75% | INR 187.30 | INR 193.90 | INR 183.92 | 373.15K |
| 2026-07-21 | INR 186.96 | -2.17% | INR 190.50 | INR 191.06 | INR 186.20 | 128.57K |
| 2026-07-20 | INR 191.10 | +1.31% | INR 188.00 | INR 192.40 | INR 184.20 | 247.72K |
| 2026-07-17 | INR 188.62 | -1.94% | INR 193.42 | INR 194.91 | INR 188.27 | 229.68K |
| 2026-07-16 | INR 192.36 | -0.85% | INR 194.15 | INR 195.32 | INR 191.05 | 188.42K |
| 2026-07-15 | INR 194.00 | -1.78% | INR 198.50 | INR 203.50 | INR 193.10 | 208.34K |
| 2026-07-14 | INR 197.51 | +1.11% | INR 193.00 | INR 199.00 | INR 192.00 | 215.77K |
| 2026-07-13 | INR 195.34 | +1.61% | INR 192.25 | INR 197.00 | INR 191.17 | 298.13K |
| 2026-07-10 | INR 192.25 | -0.31% | INR 193.05 | INR 194.93 | INR 191.05 | 277.24K |
| 2026-07-09 | INR 192.85 | +2.19% | INR 188.71 | INR 195.93 | INR 188.15 | 185.80K |
| 2026-07-08 | INR 188.71 | -3.06% | INR 193.30 | INR 194.48 | INR 188.05 | 494.96K |
| 2026-07-07 | INR 194.67 | -1.24% | INR 198.69 | INR 198.70 | INR 193.05 | 275.45K |
| 2026-07-06 | INR 197.12 | -3.70% | INR 205.00 | INR 206.23 | INR 193.70 | 320.45K |
| 2026-07-03 | INR 204.70 | +5.95% | INR 193.00 | INR 209.44 | INR 191.78 | 1.35M |
| 2026-07-02 | INR 193.21 | +1.49% | INR 192.28 | INR 193.95 | INR 187.90 | 431.79K |
| 2026-07-01 | INR 190.38 | +1.10% | INR 185.61 | INR 193.70 | INR 185.61 | 297.55K |
| 2026-06-30 | INR 188.30 | +1.93% | INR 185.00 | INR 189.90 | INR 183.01 | 199.41K |
| 2026-06-29 | INR 184.74 | -0.72% | INR 186.10 | INR 186.87 | INR 182.61 | 323.47K |
| 2026-06-26 | INR 186.08 | 0.00% | INR 186.08 | INR 186.08 | INR 186.08 | 0 |
| 2026-06-25 | INR 186.08 | -0.43% | INR 186.00 | INR 186.81 | INR 183.20 | 741.46K |
| 2026-06-24 | INR 186.88 | -0.09% | INR 187.50 | INR 188.28 | INR 184.26 | 701.31K |
| 2026-06-23 | INR 187.05 | -3.61% | INR 194.90 | INR 196.79 | INR 186.02 | 268.24K |
| 2026-06-22 | INR 194.05 | +1.67% | INR 190.00 | INR 194.95 | INR 189.21 | 395.36K |
| 2026-06-19 | INR 190.86 | +4.07% | INR 183.50 | INR 191.80 | INR 180.30 | 945.86K |
| 2026-06-18 | INR 183.40 | -2.24% | INR 187.00 | INR 191.98 | INR 181.25 | 2.70M |
| 2026-06-17 | INR 187.61 | -1.88% | INR 192.20 | INR 193.99 | INR 185.30 | 924.11K |
| 2026-06-16 | INR 191.20 | +0.35% | INR 191.00 | INR 199.26 | INR 188.11 | 896.51K |
| 2026-06-15 | INR 190.53 | +1.97% | INR 189.00 | INR 195.99 | INR 187.41 | 1.59M |
| 2026-06-12 | INR 186.85 | -0.05% | INR 187.00 | INR 191.00 | INR 183.20 | 1.05M |
| 2026-06-11 | INR 186.95 | +0.66% | INR 185.00 | INR 189.00 | INR 184.51 | 1.10M |
| 2026-06-10 | INR 185.72 | -0.38% | INR 187.91 | INR 193.98 | INR 183.85 | 1.36M |
| 2026-06-09 | INR 186.42 | -0.29% | INR 189.44 | INR 192.95 | INR 184.81 | 594.84K |
| 2026-06-08 | INR 186.96 | +0.04% | INR 186.76 | INR 189.00 | INR 183.06 | 313.48K |
| 2026-06-05 | INR 186.89 | +7.52% | INR 175.65 | INR 194.00 | INR 174.47 | 881.24K |
| 2026-06-04 | INR 173.82 | -2.08% | INR 175.05 | INR 177.41 | INR 173.00 | 250.09K |
| 2026-06-03 | INR 177.51 | -1.27% | INR 179.80 | INR 179.81 | INR 173.21 | 444.47K |
| 2026-06-02 | INR 179.80 | +0.53% | INR 176.51 | INR 181.00 | INR 175.10 | 263.77K |
| 2026-06-01 | INR 178.86 | -0.88% | INR 184.00 | INR 189.80 | INR 178.27 | 477.86K |
| 2026-05-29 | INR 180.44 | -5.58% | INR 190.20 | INR 190.70 | INR 180.00 | 557.18K |