EFCIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 308.00 | 300.00 | 311.00 | 298.20 | 513780 | 2.87% |
| 18 Dec 2025 | 299.40 | 299.00 | 301.75 | 293.20 | 327937 | -0.22% |
| 17 Dec 2025 | 300.05 | 298.65 | 302.00 | 293.00 | 349621 | -0.03% |
| 16 Dec 2025 | 300.15 | 291.50 | 302.50 | 288.30 | 409500 | 2.90% |
| 15 Dec 2025 | 291.70 | 294.15 | 294.15 | 285.85 | 217801 | -1.15% |
| 12 Dec 2025 | 295.10 | 272.10 | 298.15 | 272.05 | 995315 | 7.90% |
| 11 Dec 2025 | 273.50 | 274.55 | 277.00 | 271.50 | 714175 | -0.04% |
| 10 Dec 2025 | 273.60 | 276.00 | 278.00 | 264.75 | 501137 | 1.15% |
| 09 Dec 2025 | 270.50 | 262.35 | 274.10 | 259.25 | 400487 | 2.75% |
| 08 Dec 2025 | 263.25 | 255.90 | 266.35 | 254.05 | 639454 | 3.28% |
| 05 Dec 2025 | 254.90 | 261.90 | 261.90 | 252.50 | 182035 | -1.79% |
| 04 Dec 2025 | 259.55 | 262.15 | 263.80 | 257.70 | 175986 | -0.52% |
| 03 Dec 2025 | 260.90 | 265.90 | 267.35 | 260.00 | 156133 | -1.38% |
| 02 Dec 2025 | 264.55 | 270.50 | 270.50 | 263.10 | 230521 | -1.69% |
| 01 Dec 2025 | 269.10 | 276.80 | 278.00 | 267.10 | 260983 | -1.72% |
| 28 Nov 2025 | 273.80 | 266.90 | 276.70 | 264.60 | 284233 | 3.48% |
| 27 Nov 2025 | 264.60 | 266.00 | 269.70 | 258.75 | 277526 | -0.09% |
| 26 Nov 2025 | 264.85 | 267.00 | 269.25 | 262.75 | 213726 | 0.80% |
| 25 Nov 2025 | 262.75 | 269.15 | 274.30 | 260.00 | 329149 | -0.83% |
| 24 Nov 2025 | 264.95 | 271.50 | 271.70 | 261.85 | 494836 | -1.94% |
| 21 Nov 2025 | 270.20 | 282.00 | 282.90 | 267.95 | 576377 | -4.86% |
| 20 Nov 2025 | 284.00 | 289.00 | 289.00 | 281.75 | 179501 | -1.88% |
| 19 Nov 2025 | 289.45 | 290.00 | 293.85 | 285.05 | 325617 | 0.31% |
| 18 Nov 2025 | 288.55 | 297.90 | 297.90 | 287.00 | 237404 | -2.71% |
| 17 Nov 2025 | 296.60 | 304.50 | 309.05 | 295.10 | 320249 | -2.29% |
| 14 Nov 2025 | 303.55 | 302.80 | 305.35 | 296.80 | 196253 | 0.73% |
| 13 Nov 2025 | 301.35 | 309.60 | 309.60 | 300.15 | 189139 | -1.81% |
| 12 Nov 2025 | 306.90 | 305.05 | 315.00 | 295.00 | 884756 | 1.19% |
| 11 Nov 2025 | 303.30 | 305.00 | 307.00 | 294.00 | 434970 | 0.18% |
| 10 Nov 2025 | 302.75 | 297.00 | 306.45 | 277.50 | 576985 | 6.77% |
| 07 Nov 2025 | 283.55 | 272.40 | 286.00 | 268.55 | 420115 | 4.09% |
| 06 Nov 2025 | 272.40 | 294.00 | 294.00 | 269.65 | 844647 | -6.76% |
| 04 Nov 2025 | 292.15 | 295.90 | 295.90 | 290.25 | 141550 | -0.46% |
| 03 Nov 2025 | 293.50 | 301.60 | 301.60 | 293.00 | 127303 | -1.99% |
| 31 Oct 2025 | 299.45 | 300.10 | 300.20 | 296.00 | 161894 | -0.12% |
| 30 Oct 2025 | 299.80 | 296.05 | 303.00 | 294.30 | 289921 | 1.40% |
| 29 Oct 2025 | 295.65 | 297.30 | 301.45 | 294.00 | 158373 | -1.30% |
| 28 Oct 2025 | 299.55 | 299.60 | 304.90 | 296.80 | 379712 | 0.71% |
| 27 Oct 2025 | 297.45 | 298.90 | 299.00 | 295.20 | 94554 | -0.40% |
| 24 Oct 2025 | 298.65 | 305.90 | 305.90 | 296.00 | 134202 | -1.44% |
| 23 Oct 2025 | 303.00 | 295.00 | 305.95 | 295.00 | 343704 | 2.82% |
| 21 Oct 2025 | 294.70 | 296.95 | 298.80 | 292.60 | 183764 | 0.02% |
| 20 Oct 2025 | 294.65 | 297.00 | 298.05 | 290.00 | 232163 | -0.02% |
| 17 Oct 2025 | 294.70 | 298.85 | 300.05 | 293.00 | 269176 | -1.29% |
| 16 Oct 2025 | 298.55 | 299.20 | 302.85 | 296.00 | 337815 | -0.62% |
| 15 Oct 2025 | 300.40 | 304.00 | 305.05 | 298.35 | 306908 | -0.33% |
| 14 Oct 2025 | 301.40 | 303.00 | 307.25 | 299.05 | 579221 | -0.71% |
| 13 Oct 2025 | 303.55 | 311.90 | 312.40 | 301.00 | 381036 | -3.39% |
| 10 Oct 2025 | 314.20 | 314.00 | 316.45 | 306.75 | 571369 | 0.40% |
| 09 Oct 2025 | 312.95 | 317.00 | 335.85 | 307.50 | 5810127 | 2.62% |
| 08 Oct 2025 | 304.95 | 305.95 | 315.00 | 299.00 | 1588312 | 2.88% |
| 07 Oct 2025 | 296.40 | 290.50 | 302.95 | 287.90 | 629752 | 1.98% |
| 06 Oct 2025 | 290.65 | 298.00 | 299.70 | 290.00 | 510923 | -2.50% |
| 03 Oct 2025 | 298.10 | 300.00 | 302.15 | 296.30 | 182240 | -0.63% |
| 01 Oct 2025 | 300.00 | 307.80 | 308.80 | 298.00 | 210186 | -1.56% |
| 30 Sep 2025 | 304.75 | 296.55 | 311.00 | 294.75 | 1029342 | 2.90% |
| 29 Sep 2025 | 296.15 | 310.80 | 310.80 | 295.25 | 324082 | -4.03% |
| 26 Sep 2025 | 308.60 | 312.45 | 316.20 | 305.35 | 675066 | 0.70% |
| 25 Sep 2025 | 306.45 | 310.35 | 316.00 | 304.85 | 982461 | -2.44% |
| 24 Sep 2025 | 314.10 | 329.85 | 330.00 | 309.00 | 726736 | -4.77% |
| 23 Sep 2025 | 329.85 | 327.50 | 332.35 | 320.50 | 1103962 | 1.84% |
| 22 Sep 2025 | 323.90 | 319.95 | 328.80 | 316.00 | 1445087 | 1.94% |
| 19 Sep 2025 | 317.75 | 324.70 | 324.70 | 312.20 | 916219 | -0.95% |
| 18 Sep 2025 | 320.80 | 317.00 | 324.30 | 310.30 | 1001598 | 1.86% |
| 17 Sep 2025 | 314.95 | 308.00 | 319.00 | 302.20 | 1227681 | 3.89% |
| 16 Sep 2025 | 303.15 | 312.00 | 312.00 | 301.10 | 582476 | -3.79% |
| 15 Sep 2025 | 315.10 | 312.55 | 316.25 | 285.00 | 2168037 | 0.10% |
| 12 Sep 2025 | 314.80 | 307.80 | 323.00 | 306.00 | 745669 | 3.20% |
| 11 Sep 2025 | 305.05 | 316.00 | 319.65 | 302.05 | 462892 | -3.62% |
| 10 Sep 2025 | 316.50 | 321.85 | 321.85 | 315.00 | 345000 | -0.91% |
| 09 Sep 2025 | 319.40 | 323.90 | 323.90 | 317.65 | 153740 | 0.08% |
| 08 Sep 2025 | 319.15 | 325.25 | 328.00 | 318.00 | 221298 | -1.88% |
| 05 Sep 2025 | 325.25 | 330.00 | 330.25 | 322.65 | 151757 | -1.15% |
| 04 Sep 2025 | 329.05 | 337.10 | 338.80 | 326.80 | 207289 | -2.37% |
| 03 Sep 2025 | 337.05 | 337.00 | 339.95 | 332.10 | 100446 | 0.76% |
| 02 Sep 2025 | 334.50 | 336.85 | 339.85 | 332.00 | 135683 | 0.30% |
| 01 Sep 2025 | 333.50 | 342.00 | 342.00 | 331.25 | 156441 | -1.38% |
| 29 Aug 2025 | 338.15 | 332.50 | 341.00 | 326.50 | 259066 | 1.79% |
| 28 Aug 2025 | 332.20 | 334.45 | 340.00 | 325.85 | 154408 | -0.67% |
| 26 Aug 2025 | 334.45 | 330.10 | 336.25 | 324.20 | 138455 | 0.66% |
| 25 Aug 2025 | 332.25 | 338.85 | 340.80 | 329.00 | 129762 | -1.39% |
| 22 Aug 2025 | 336.95 | 337.95 | 342.55 | 330.00 | 123609 | 0.10% |
| 21 Aug 2025 | 336.60 | 345.65 | 347.60 | 335.15 | 160186 | -2.39% |
