Price Data Selection & Download
EFC Share Price All Time Records & Statistics (Aug 2025 - Jul 2026)
202 daily OHLCV records on NSE from Aug. 2025 to July 2026. Examine EFCIL earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹357.00
August 20, 2025
NSE Exchange
Share Price All Time Low
₹171.55
May 15, 2026
NSE Exchange
Highest Volume Trading Day
2,895,583
February 24, 2026 • ₹243.05
NSE Exchange
Share Price History Data (Aug 2025 - Jul 2026)
EFCIL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹193.00 | ₹209.44 | ₹191.78 | ₹204.70 | 1,352,131 |
| 2026-07-02 | ₹192.28 | ₹193.95 | ₹187.90 | ₹193.21 | 431,787 |
| 2026-07-01 | ₹185.61 | ₹193.70 | ₹185.61 | ₹190.38 | 297,550 |
| 2026-06-30 | ₹185.00 | ₹189.90 | ₹183.01 | ₹188.30 | 199,407 |
| 2026-06-29 | ₹186.10 | ₹186.87 | ₹182.61 | ₹184.74 | 323,471 |
| 2026-06-25 | ₹186.00 | ₹186.81 | ₹183.20 | ₹186.08 | 741,464 |
| 2026-06-24 | ₹187.50 | ₹188.28 | ₹184.26 | ₹186.88 | 701,314 |
| 2026-06-23 | ₹194.90 | ₹196.79 | ₹186.02 | ₹187.05 | 268,242 |
| 2026-06-22 | ₹190.00 | ₹194.95 | ₹189.21 | ₹194.05 | 395,355 |
| 2026-06-19 | ₹183.50 | ₹191.80 | ₹180.30 | ₹190.86 | 945,856 |
| 2026-06-18 | ₹187.00 | ₹191.98 | ₹181.25 | ₹183.40 | 2,700,900 |
| 2026-06-17 | ₹192.20 | ₹193.99 | ₹185.30 | ₹187.61 | 924,105 |
| 2026-06-16 | ₹191.00 | ₹199.26 | ₹188.11 | ₹191.20 | 896,507 |
| 2026-06-15 | ₹189.00 | ₹195.99 | ₹187.41 | ₹190.53 | 1,587,549 |
| 2026-06-12 | ₹187.00 | ₹191.00 | ₹183.20 | ₹186.85 | 1,045,857 |
| 2026-06-11 | ₹185.00 | ₹189.00 | ₹184.51 | ₹186.95 | 1,101,651 |
| 2026-06-10 | ₹187.91 | ₹193.98 | ₹183.85 | ₹185.72 | 1,355,198 |
| 2026-06-09 | ₹189.44 | ₹192.95 | ₹184.81 | ₹186.42 | 594,840 |
| 2026-06-08 | ₹186.76 | ₹189.00 | ₹183.06 | ₹186.96 | 313,483 |
| 2026-06-05 | ₹175.65 | ₹194.00 | ₹174.47 | ₹186.89 | 881,239 |
| 2026-06-04 | ₹175.05 | ₹177.41 | ₹173.00 | ₹173.82 | 250,085 |
| 2026-06-03 | ₹179.80 | ₹179.81 | ₹173.21 | ₹177.51 | 444,465 |
| 2026-06-02 | ₹176.51 | ₹181.00 | ₹175.10 | ₹179.80 | 263,765 |
| 2026-06-01 | ₹184.00 | ₹189.80 | ₹178.27 | ₹178.86 | 477,858 |
| 2026-05-29 | ₹190.20 | ₹190.70 | ₹180.00 | ₹180.44 | 557,184 |
| 2026-05-27 | ₹179.00 | ₹195.00 | ₹175.01 | ₹191.10 | 1,182,379 |
| 2026-05-26 | ₹185.30 | ₹187.38 | ₹182.69 | ₹183.89 | 237,645 |
| 2026-05-25 | ₹191.50 | ₹191.50 | ₹182.50 | ₹184.08 | 364,196 |
| 2026-05-22 | ₹191.00 | ₹193.00 | ₹187.87 | ₹190.93 | 254,223 |
| 2026-05-21 | ₹190.61 | ₹191.70 | ₹185.59 | ₹190.99 | 470,256 |
| 2026-05-20 | ₹179.51 | ₹189.70 | ₹178.00 | ₹187.25 | 366,006 |
| 2026-05-19 | ₹182.00 | ₹182.70 | ₹179.51 | ₹181.23 | 156,638 |
| 2026-05-18 | ₹178.21 | ₹181.87 | ₹172.37 | ₹179.32 | 1,054,144 |
| 2026-05-15 | ₹179.14 | ₹182.07 | ₹171.55 | ₹178.21 | 1,370,526 |
| 2026-05-14 | ₹174.99 | ₹181.65 | ₹174.41 | ₹177.19 | 1,088,773 |
| 2026-05-13 | ₹180.05 | ₹190.10 | ₹171.70 | ₹174.32 | 1,066,849 |
| 2026-05-12 | ₹187.40 | ₹187.75 | ₹179.27 | ₹180.05 | 601,961 |
| 2026-05-11 | ₹185.77 | ₹188.39 | ₹184.02 | ₹186.57 | 599,638 |
| 2026-05-08 | ₹194.28 | ₹195.40 | ₹188.31 | ₹189.87 | 736,311 |
| 2026-05-07 | ₹199.83 | ₹199.83 | ₹188.22 | ₹193.77 | 967,813 |
| 2026-05-06 | ₹185.10 | ₹193.68 | ₹185.10 | ₹187.89 | 936,928 |
| 2026-05-05 | ₹187.50 | ₹196.48 | ₹183.00 | ₹187.78 | 554,334 |
| 2026-05-04 | ₹195.50 | ₹196.99 | ₹181.00 | ₹185.70 | 905,323 |
| 2026-04-30 | ₹190.00 | ₹198.97 | ₹188.10 | ₹195.29 | 294,532 |
| 2026-04-29 | ₹200.79 | ₹201.98 | ₹189.67 | ₹190.83 | 439,809 |
| 2026-04-28 | ₹205.45 | ₹206.24 | ₹199.00 | ₹199.94 | 200,322 |
| 2026-04-27 | ₹206.50 | ₹209.38 | ₹202.25 | ₹204.60 | 270,565 |
| 2026-04-24 | ₹206.22 | ₹208.27 | ₹201.31 | ₹203.66 | 290,699 |
| 2026-04-23 | ₹198.87 | ₹217.90 | ₹197.81 | ₹206.22 | 978,390 |
| 2026-04-22 | ₹198.75 | ₹200.75 | ₹193.00 | ₹198.87 | 237,299 |
| 2026-04-21 | ₹197.00 | ₹200.70 | ₹197.00 | ₹199.08 | 241,592 |
| 2026-04-20 | ₹203.60 | ₹203.60 | ₹196.09 | ₹197.08 | 298,664 |
| 2026-04-17 | ₹202.20 | ₹207.40 | ₹198.83 | ₹201.00 | 762,253 |
| 2026-04-16 | ₹203.40 | ₹203.40 | ₹194.84 | ₹200.40 | 612,126 |
| 2026-04-15 | ₹196.00 | ₹203.00 | ₹196.00 | ₹198.64 | 450,469 |
| 2026-04-13 | ₹195.00 | ₹197.95 | ₹190.50 | ₹193.01 | 320,883 |
| 2026-04-10 | ₹201.35 | ₹202.70 | ₹197.73 | ₹199.03 | 558,036 |
| 2026-04-09 | ₹200.70 | ₹203.01 | ₹195.62 | ₹198.37 | 241,944 |
| 2026-04-08 | ₹202.16 | ₹205.38 | ₹197.82 | ₹199.20 | 322,229 |
| 2026-04-07 | ₹192.01 | ₹198.68 | ₹190.08 | ₹193.02 | 142,005 |
| 2026-04-06 | ₹187.51 | ₹196.00 | ₹186.00 | ₹193.50 | 170,277 |
| 2026-04-02 | ₹183.74 | ₹190.54 | ₹183.00 | ₹189.13 | 194,709 |
| 2026-04-01 | ₹183.37 | ₹194.00 | ₹183.37 | ₹189.96 | 250,053 |
| 2026-03-30 | ₹182.80 | ₹185.00 | ₹176.59 | ₹178.93 | 763,360 |
| 2026-03-27 | ₹191.80 | ₹191.80 | ₹179.29 | ₹182.94 | 1,650,971 |
| 2026-03-25 | ₹190.00 | ₹194.23 | ₹189.10 | ₹191.99 | 295,466 |
| 2026-03-24 | ₹189.99 | ₹196.00 | ₹183.41 | ₹187.09 | 575,927 |
| 2026-03-23 | ₹192.91 | ₹194.38 | ₹181.98 | ₹183.43 | 586,671 |
| 2026-03-20 | ₹197.25 | ₹202.70 | ₹195.00 | ₹195.85 | 155,626 |
| 2026-03-19 | ₹203.00 | ₹203.00 | ₹195.63 | ₹196.41 | 282,657 |
| 2026-03-18 | ₹195.59 | ₹208.50 | ₹195.59 | ₹204.14 | 490,833 |
| 2026-03-17 | ₹201.00 | ₹201.58 | ₹191.48 | ₹195.57 | 571,247 |
| 2026-03-16 | ₹205.14 | ₹205.14 | ₹194.00 | ₹199.41 | 1,067,821 |
| 2026-03-13 | ₹218.84 | ₹219.79 | ₹200.70 | ₹207.22 | 474,050 |
| 2026-03-12 | ₹217.00 | ₹221.03 | ₹212.44 | ₹218.38 | 264,372 |
| 2026-03-11 | ₹222.00 | ₹235.60 | ₹214.58 | ₹216.41 | 620,987 |
| 2026-03-10 | ₹229.03 | ₹229.03 | ₹220.10 | ₹221.54 | 364,237 |
| 2026-03-09 | ₹220.00 | ₹229.50 | ₹215.00 | ₹224.76 | 331,338 |
| 2026-03-06 | ₹234.70 | ₹239.35 | ₹232.00 | ₹233.75 | 239,006 |
| 2026-03-05 | ₹232.89 | ₹239.32 | ₹226.64 | ₹235.99 | 2,342,719 |
| 2026-03-04 | ₹221.20 | ₹232.95 | ₹220.48 | ₹228.64 | 370,829 |
| 2026-03-02 | ₹213.25 | ₹230.50 | ₹213.00 | ₹227.53 | 447,341 |
| 2026-02-27 | ₹227.15 | ₹227.70 | ₹216.20 | ₹223.80 | 371,746 |
| 2026-02-26 | ₹233.35 | ₹233.65 | ₹219.60 | ₹225.35 | 770,411 |
| 2026-02-25 | ₹246.90 | ₹247.20 | ₹231.20 | ₹233.35 | 439,112 |
| 2026-02-24 | ₹262.90 | ₹263.40 | ₹237.10 | ₹243.05 | 2,895,583 |
| 2026-02-23 | ₹263.05 | ₹273.65 | ₹260.00 | ₹264.80 | 350,621 |
| 2026-02-20 | ₹263.95 | ₹265.75 | ₹258.05 | ₹263.05 | 222,988 |
| 2026-02-19 | ₹262.05 | ₹267.00 | ₹257.00 | ₹261.95 | 923,214 |
| 2026-02-18 | ₹265.60 | ₹267.35 | ₹260.00 | ₹262.20 | 170,525 |
| 2026-02-17 | ₹259.00 | ₹273.30 | ₹257.55 | ₹263.50 | 477,818 |
| 2026-02-16 | ₹267.00 | ₹267.00 | ₹248.05 | ₹256.95 | 481,741 |
| 2026-02-13 | ₹265.00 | ₹271.15 | ₹258.95 | ₹267.35 | 230,026 |
| 2026-02-12 | ₹276.40 | ₹278.65 | ₹263.60 | ₹266.10 | 342,615 |
| 2026-02-11 | ₹267.55 | ₹282.15 | ₹264.00 | ₹276.40 | 804,843 |
| 2026-02-10 | ₹275.10 | ₹279.90 | ₹266.60 | ₹268.90 | 139,815 |
| 2026-02-09 | ₹278.80 | ₹280.65 | ₹262.35 | ₹277.80 | 114,743 |
| 2026-02-06 | ₹263.95 | ₹284.65 | ₹261.10 | ₹278.95 | 151,607 |
| 2026-02-05 | ₹270.10 | ₹272.90 | ₹264.00 | ₹267.25 | 84,418 |
| 2026-02-04 | ₹264.55 | ₹279.00 | ₹264.00 | ₹274.70 | 124,862 |
| 2026-02-03 | ₹262.50 | ₹272.00 | ₹256.55 | ₹266.10 | 164,780 |
| 2026-02-02 | ₹257.40 | ₹257.40 | ₹243.25 | ₹250.80 | 166,576 |
| 2026-02-01 | ₹256.20 | ₹271.50 | ₹251.45 | ₹255.35 | 185,964 |
| 2026-01-30 | ₹245.45 | ₹259.00 | ₹240.30 | ₹256.20 | 161,969 |
| 2026-01-29 | ₹236.00 | ₹255.00 | ₹233.70 | ₹246.70 | 187,171 |
| 2026-01-28 | ₹233.50 | ₹238.50 | ₹232.75 | ₹235.05 | 181,886 |
| 2026-01-27 | ₹239.60 | ₹242.05 | ₹219.80 | ₹232.20 | 430,919 |
| 2026-01-23 | ₹260.00 | ₹260.00 | ₹238.00 | ₹239.60 | 245,133 |
| 2026-01-22 | ₹259.90 | ₹266.05 | ₹255.00 | ₹256.80 | 88,754 |
| 2026-01-21 | ₹263.60 | ₹264.90 | ₹255.00 | ₹256.05 | 131,755 |
| 2026-01-20 | ₹273.00 | ₹277.15 | ₹257.25 | ₹261.55 | 124,940 |
| 2026-01-19 | ₹284.90 | ₹284.90 | ₹275.10 | ₹276.30 | 70,325 |
| 2026-01-16 | ₹281.90 | ₹283.00 | ₹278.00 | ₹280.40 | 143,245 |
| 2026-01-14 | ₹289.60 | ₹289.75 | ₹280.10 | ₹280.80 | 421,293 |
| 2026-01-13 | ₹285.50 | ₹289.80 | ₹279.20 | ₹286.15 | 104,413 |
| 2026-01-12 | ₹280.55 | ₹285.90 | ₹275.05 | ₹284.15 | 430,109 |
| 2026-01-09 | ₹287.00 | ₹291.00 | ₹277.00 | ₹279.15 | 125,597 |
| 2026-01-08 | ₹290.60 | ₹293.40 | ₹279.40 | ₹289.15 | 251,487 |
| 2026-01-07 | ₹289.00 | ₹291.40 | ₹278.15 | ₹286.80 | 208,837 |
| 2026-01-06 | ₹298.00 | ₹301.35 | ₹286.00 | ₹289.00 | 153,751 |
| 2026-01-05 | ₹302.60 | ₹303.60 | ₹296.20 | ₹299.55 | 131,694 |
| 2026-01-02 | ₹299.05 | ₹303.80 | ₹295.60 | ₹302.60 | 185,605 |
| 2026-01-01 | ₹309.80 | ₹309.80 | ₹298.05 | ₹298.95 | 79,333 |
EFC Share Price Performance Analysis (Aug 2025 - Jul 2026)
EFCIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.53%
₹298.95 → ₹204.70
Year to Date
Price Volatility
17.14%
Medium Volatility
Year to Date
Average Daily Volume
525,282
Year to Date Average
NSE Exchange
EFC Share Price History – Frequently Asked Questions
Common questions about EFCIL historical data and records.
What is the all-time high share price of EFC (EFCIL)?
The all-time high share price of EFC was ₹357.0 recorded on August 20, 2025 on the NSE exchange.
What is the all-time low share price of EFC (EFCIL)?
The all-time low share price of EFC was ₹171.55 recorded on May 15, 2026 on the NSE exchange.
How can I download EFCIL historical share price data?
You can download EFC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EFCIL shares?
The highest trading volume day for EFC was 2,895,583 shares traded on February 24, 2026 on the NSE exchange, with share price at ₹243.05.