EFC (EFCI)

EFCI
🏛️ India →
309.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 182.50 187.50 182.50 186.15 0.2M
2023-12-28 188.50 188.50 182.50 185.68 0.1M
2023-12-27 191.55 192.50 185.00 186.28 0.1M
2023-12-26 193.95 193.95 185.00 187.98 0.0M
2023-12-22 179.25 188.33 179.25 188.33 0.3M
2023-12-21 182.45 183.50 176.50 179.38 0.0M
2023-12-20 176.45 183.53 175.33 182.80 0.1M
2023-12-19 174.50 177.75 171.28 174.80 0.2M
2023-12-18 174.98 176.50 171.00 174.98 0.1M
2023-12-15 167.00 177.35 167.00 173.50 0.2M
2023-12-14 174.50 174.50 168.00 169.83 0.1M
2023-12-13 174.45 174.50 167.25 171.70 0.1M
2023-12-12 172.65 175.00 165.00 168.13 0.1M
2023-12-11 176.75 179.00 168.25 172.65 0.0M
2023-12-08 187.25 187.25 175.55 176.75 0.0M
2023-12-07 183.45 185.00 177.50 184.78 0.1M
2023-12-06 180.00 184.00 177.60 180.00 0.1M
2023-12-05 177.53 186.90 177.53 179.55 0.3M
2023-12-04 189.00 189.00 176.28 179.98 0.2M
2023-12-01 173.00 182.13 166.10 182.13 0.4M
2023-11-30 173.48 173.48 173.48 173.48 0.1M
2023-11-29 165.23 165.23 165.23 165.23 0.2M
2023-11-28 157.35 157.38 157.35 157.38 0.4M
2023-11-24 144.00 149.90 137.50 149.90 0.4M
2023-11-23 138.98 145.90 135.50 142.78 0.1M
2023-11-22 139.40 139.50 136.28 138.98 0.0M
2023-11-21 142.65 142.70 137.50 139.40 0.0M
2023-11-20 138.50 140.00 138.50 139.50 0.0M
2023-11-17 137.03 140.00 132.53 137.20 0.0M
2023-11-16 131.50 143.00 131.50 137.03 0.0M
2023-11-15 148.50 148.50 137.00 138.28 0.0M
2023-11-13 143.00 146.50 135.55 144.20 0.1M
2023-11-12 136.97 143.10 132.50 139.88 0.0M
2023-11-10 134.00 137.00 130.10 136.30 0.0M
2023-11-09 132.40 137.38 126.25 135.48 0.0M
2023-11-08 140.05 140.05 128.25 130.88 0.1M
2023-11-07 133.40 133.40 130.13 133.40 0.1M
2023-11-06 127.05 127.05 114.98 127.05 0.3M
2023-11-03 116.00 121.25 116.00 121.00 0.0M
2023-11-02 118.98 118.98 113.58 116.05 0.0M
2023-11-01 116.00 121.00 111.63 119.00 0.0M
2023-10-31 119.93 121.00 115.60 116.23 0.0M
2023-10-30 121.53 121.53 116.00 119.35 0.1M
2023-10-27 122.50 125.00 116.33 119.88 0.0M
2023-10-26 125.00 125.00 116.65 122.43 0.0M
2023-10-25 129.00 129.00 122.50 122.78 0.0M
2023-10-23 131.00 133.73 124.60 125.45 0.0M
2023-10-20 128.55 128.55 125.03 127.40 0.0M
2023-10-19 125.68 132.50 122.50 123.65 0.0M
2023-10-18 134.63 134.63 127.90 128.23 0.1M
2023-10-17 135.95 139.25 132.55 134.63 0.1M
2023-10-16 135.98 138.90 133.98 135.95 0.1M
2023-10-13 138.98 138.98 132.50 133.28 0.1M
2023-10-12 126.30 138.50 123.10 135.03 0.2M
2023-10-11 131.98 132.50 125.00 126.05 0.1M
2023-10-10 120.15 132.50 119.50 126.70 0.1M
2023-10-09 130.95 131.00 117.50 122.60 0.1M
2023-10-06 124.88 127.83 124.88 127.50 0.1M
2023-10-05 119.90 121.75 116.00 121.75 0.0M
2023-10-04 114.73 117.00 112.95 115.98 0.0M
2023-10-03 108.08 115.00 108.08 112.95 0.1M
2023-09-29 111.20 112.50 107.50 111.03 0.0M
2023-09-28 107.75 110.50 102.75 109.00 0.0M
2023-09-27 108.25 108.25 104.15 105.58 0.0M
2023-09-26 113.00 113.00 108.25 108.38 0.0M
2023-09-25 111.95 114.58 107.13 112.90 0.0M
2023-09-22 112.48 112.48 105.68 109.13 0.0M
2023-09-21 108.55 112.40 107.95 109.73 0.0M
2023-09-20 110.78 114.98 109.65 110.75 0.0M
2023-09-18 107.58 115.50 107.45 115.38 0.2M
2023-09-15 114.68 114.68 108.03 112.28 0.0M
2023-09-14 106.50 110.70 105.30 110.70 0.0M
2023-09-13 109.00 109.00 105.13 105.45 0.0M
2023-09-12 109.00 112.43 106.33 108.93 0.0M
2023-09-11 113.88 113.88 109.25 109.50 0.1M
2023-09-08 112.98 112.98 108.25 109.93 0.0M
2023-09-07 107.08 110.73 104.45 109.93 0.0M
2023-09-06 111.35 111.35 106.40 109.93 0.1M
2023-09-05 115.23 115.23 108.05 111.35 0.0M
2023-09-04 117.50 117.50 110.80 111.25 0.0M
2023-09-01 117.75 117.75 110.18 114.03 0.2M
2023-08-31 120.20 120.20 114.75 115.08 0.0M
2023-08-30 114.40 116.95 112.50 115.00 0.0M
2023-08-29 114.50 114.50 107.50 111.40 0.1M
2023-08-28 112.50 117.93 109.15 111.65 0.2M
2023-08-25 117.50 117.50 112.50 113.25 0.1M
2023-08-24 114.00 117.75 109.00 116.38 0.1M
2023-08-23 112.50 113.50 107.50 112.15 0.0M
2023-08-22 107.45 112.50 103.00 110.10 0.0M
2023-08-21 114.00 116.00 105.75 107.43 0.4M
2023-08-18 111.30 111.30 111.30 111.30 0.0M
2023-08-17 99.03 106.01 99.03 106.01 0.0M
2023-08-16 105.54 105.54 100.00 100.97 0.1M
2023-08-14 103.99 105.60 97.00 100.52 0.0M
2023-08-11 105.00 105.93 100.63 101.05 0.1M
2023-08-10 112.50 112.50 104.17 105.93 0.1M
2023-08-09 115.90 116.00 106.00 109.27 0.0M
2023-08-08 109.40 111.00 102.50 110.57 0.0M
2023-08-07 107.00 109.30 103.85 106.02 0.0M
2023-08-04 107.39 112.76 102.03 109.31 0.0M
2023-08-03 111.50 112.00 107.39 107.39 0.0M
2023-08-02 114.20 115.50 108.97 113.04 0.0M
2023-08-01 117.40 118.00 113.20 114.71 0.1M
2023-07-31 113.56 119.00 109.55 117.50 0.0M
2023-07-28 112.51 119.50 111.20 113.56 0.0M
2023-07-27 118.05 120.00 108.96 117.05 0.1M
2023-07-26 120.00 122.80 112.00 114.69 0.0M
2023-07-25 121.00 121.04 112.51 116.97 0.3M
2023-07-24 115.28 115.28 110.50 115.28 0.1M
2023-07-21 99.40 109.79 99.40 109.79 0.1M
2023-07-20 103.00 104.57 100.01 104.57 0.1M
2023-07-19 95.00 99.75 91.60 99.59 0.2M
2023-07-18 90.20 96.00 87.50 95.00 0.1M
2023-07-17 92.70 93.15 86.37 91.56 0.0M
2023-07-14 87.90 88.71 84.00 88.71 0.0M
2023-07-13 86.25 90.30 82.60 84.49 0.0M
2023-07-12 86.50 89.80 86.00 86.72 0.0M
2023-07-11 86.30 88.50 86.00 87.75 0.0M
2023-07-10 92.80 92.80 84.40 85.12 0.0M
2023-07-07 86.00 88.90 83.91 88.80 0.0M
2023-07-06 88.00 90.80 85.30 85.74 0.0M
2023-07-05 92.22 92.22 88.01 89.00 0.0M
2023-07-04 92.00 93.92 86.84 87.83 0.0M
2023-07-03 88.71 91.80 84.28 91.41 0.0M
2023-06-30 93.38 94.00 88.71 88.71 0.0M
2023-06-28 99.77 99.77 91.30 93.38 0.0M
2023-06-27 97.66 97.66 95.51 95.94 0.0M
2023-06-26 93.03 93.03 93.00 93.01 0.0M
2023-06-23 92.39 92.39 88.60 88.60 0.0M
2023-06-22 92.95 92.95 86.01 88.30 0.0M
2023-06-21 87.00 90.35 87.00 90.35 0.0M
2023-06-20 90.00 90.00 86.00 88.58 0.0M
2023-06-19 84.10 88.00 84.10 87.05 0.0M
2023-06-16 88.90 91.20 82.80 88.00 0.0M
2023-06-15 83.25 87.10 83.25 87.10 0.0M
2023-06-14 89.00 89.00 81.40 87.10 0.0M
2023-06-13 85.70 89.99 85.50 85.68 0.0M
2023-06-12 89.30 92.40 85.00 90.00 0.0M
2023-06-09 92.50 93.00 85.00 89.30 0.0M
2023-06-08 90.60 90.60 89.00 89.00 0.0M
2023-06-07 90.00 90.00 84.46 86.75 0.0M
2023-06-06 90.65 90.65 82.02 88.90 0.0M
2023-06-05 94.50 94.50 86.00 86.33 0.0M
2023-06-02 94.30 94.30 90.00 90.00 0.0M
2023-06-01 94.90 94.90 89.51 94.50 0.0M
2023-05-31 95.30 95.30 89.61 94.22 0.0M
2023-05-30 95.90 95.90 94.10 94.10 0.0M
2023-05-29 95.90 95.90 91.30 93.90 0.0M
2023-05-26 95.90 95.90 90.50 95.90 0.0M
2023-05-25 93.00 96.49 87.52 95.00 0.0M
2023-05-24 91.90 91.90 87.50 91.90 0.0M
2023-05-23 95.55 95.55 87.00 87.52 0.0M
2023-05-22 89.90 91.00 83.53 91.00 0.0M
2023-05-19 86.98 86.98 86.90 86.90 0.0M
2023-05-18 89.00 91.00 83.11 83.72 0.0M
2023-05-16 84.80 88.50 81.50 87.00 0.0M
2023-05-15 83.20 91.00 83.20 85.00 0.0M
2023-05-12 87.50 87.50 83.60 87.50 0.0M
2023-05-11 88.00 88.00 84.29 88.00 0.0M
2023-05-10 90.00 90.00 86.00 88.73 0.0M
2023-05-09 91.00 91.00 90.00 90.00 0.0M
2023-05-08 87.67 87.67 87.50 87.50 0.0M
2023-05-05 87.50 91.50 87.50 87.68 0.0M
2023-05-04 85.50 92.49 85.50 91.99 0.0M
2023-05-03 91.40 91.40 89.70 90.00 0.0M
2023-05-02 92.00 92.00 86.12 89.97 0.0M
2023-04-28 86.10 92.30 84.97 90.65 0.0M
2023-04-27 86.10 90.40 82.02 89.44 0.0M
2023-04-26 88.20 88.20 86.10 86.10 0.0M
2023-04-25 83.80 84.00 83.80 84.00 0.0M
2023-04-24 78.01 80.00 78.01 80.00 0.0M
2023-04-21 84.49 84.49 77.04 81.95 0.0M
2023-04-20 76.50 81.79 76.50 80.90 0.0M
2023-04-19 86.90 86.90 78.70 80.14 0.0M
2023-04-18 80.48 84.23 80.48 82.83 0.0M
2023-04-17 76.40 80.22 73.50 80.22 0.0M
2023-04-13 76.88 76.88 73.14 76.40 0.0M
2023-04-12 77.20 80.00 76.86 76.88 0.0M
2023-04-11 84.80 84.80 79.23 80.90 0.0M
2023-04-10 77.80 84.76 77.68 83.40 0.0M
2023-04-06 81.03 83.08 81.03 81.76 0.0M
2023-04-05 89.70 89.77 85.29 85.29 0.0M
2023-04-03 94.49 94.49 89.77 89.77 0.0M
2023-03-31 96.00 96.00 88.31 94.49 0.0M
2023-03-29 88.72 93.10 88.72 92.95 0.0M
2023-03-28 88.70 88.72 88.70 88.72 0.0M
2023-03-27 84.32 88.50 80.32 84.50 0.0M
2023-03-24 83.00 85.00 79.00 84.32 0.0M
2023-03-23 80.10 81.00 79.00 81.00 0.0M
2023-03-22 79.00 81.00 77.52 79.87 0.0M
2023-03-21 76.11 80.00 76.11 77.52 0.0M
2023-03-20 77.00 81.90 77.00 80.00 0.0M
2023-03-17 81.00 81.00 81.00 81.00 0.0M
2023-03-16 82.00 82.00 77.90 81.50 0.0M
2023-03-15 82.47 82.47 77.55 82.00 0.0M
2023-03-14 80.00 82.00 75.70 81.47 0.0M
2023-03-13 74.01 80.00 74.01 79.00 0.0M
2023-03-10 80.00 81.60 75.20 77.69 0.0M
2023-03-09 82.40 82.40 76.64 77.81 0.0M
2023-03-08 82.40 82.40 77.00 80.67 0.0M
2023-03-06 77.30 81.02 77.20 81.02 0.0M
2023-03-03 77.17 77.17 69.83 77.17 0.0M
2023-03-02 73.50 76.50 73.50 73.50 0.0M
2023-03-01 77.35 77.41 77.35 77.36 0.0M
2023-02-28 80.00 82.58 77.51 81.42 0.0M
2023-02-27 75.14 82.82 75.04 81.58 0.0M
2023-02-24 78.88 78.88 78.88 78.88 0.0M
2023-02-23 83.03 83.03 83.03 83.03 0.0M
2023-02-22 92.00 92.00 87.40 87.40 0.0M
2023-02-21 95.19 95.19 86.42 92.00 0.0M
2023-02-20 94.39 94.39 85.60 90.92 0.0M
2023-02-17 88.02 91.33 86.00 90.03 0.0M
2023-02-16 87.70 88.02 80.51 86.99 0.0M
2023-02-15 83.83 83.83 75.85 83.83 0.0M
2023-02-14 79.60 79.84 79.60 79.84 0.0M
2023-02-13 68.80 76.04 68.80 76.04 0.1M
2023-02-10 72.42 72.42 72.42 72.42 0.0M
2023-02-09 76.23 76.23 76.23 76.23 0.0M
2023-02-08 80.24 80.24 80.24 80.24 0.0M
2023-02-07 84.46 84.46 84.46 84.46 0.0M
2023-02-06 88.90 88.90 88.90 88.90 0.0M
2023-02-03 98.40 98.40 89.03 93.58 0.0M
2023-02-02 93.71 93.71 89.25 93.71 0.0M
2023-02-01 89.25 89.25 80.75 89.25 0.0M
2023-01-31 85.00 85.00 84.30 85.00 0.0M
2023-01-30 73.25 80.96 73.25 80.96 0.0M
2023-01-27 81.11 81.11 73.39 77.10 0.1M
2023-01-25 77.25 77.25 77.25 77.25 0.0M
2023-01-24 73.58 73.58 73.58 73.58 0.0M
2023-01-23 70.08 70.08 70.08 70.08 0.0M
2023-01-20 66.74 66.74 66.74 66.74 0.0M
2023-01-19 63.57 63.57 63.57 63.57 0.0M
2023-01-18 60.54 60.54 60.54 60.54 0.0M
2023-01-17 57.66 57.66 57.66 57.66 0.0M
2023-01-16 54.92 54.92 54.92 54.92 0.0M
2023-01-13 52.30 52.30 52.30 52.30 0.0M
2023-01-12 49.81 49.81 49.80 49.81 0.0M
2023-01-11 47.44 47.44 47.44 47.44 0.0M
2023-01-10 45.19 45.19 45.19 45.19 0.0M
2023-01-09 43.03 43.03 43.03 43.03 0.0M
2023-01-06 40.99 40.99 40.99 40.99 0.0M
2023-01-05 39.07 39.07 37.21 39.04 0.2M
2023-01-04 37.21 37.21 37.21 37.21 0.0M
2023-01-03 35.44 35.44 35.44 35.44 0.0M
2023-01-02 33.76 33.76 33.76 33.76 0.0M