HFCL

HFCL
🏛️ india →
72.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 76.20 76.22 75.62 75.66 81.2K
09:20 75.67 75.67 74.49 74.72 110.0K
09:25 74.81 74.94 74.34 74.37 49.9K
09:30 74.31 74.38 73.40 73.48 83.1K
09:35 73.49 73.95 73.47 73.95 39.0K
09:40 73.98 74.10 73.91 74.03 24.6K
09:45 74.06 74.57 74.06 74.36 11.8K
09:50 74.36 74.38 74.06 74.36 9.7K
09:55 74.26 74.72 74.25 74.71 8.3K
10:00 74.75 74.85 74.35 74.47 11.8K
10:05 74.42 74.45 74.16 74.45 3.4K
10:10 74.39 74.57 74.23 74.28 9.7K
10:15 74.29 74.46 74.25 74.33 8.8K
10:20 74.31 74.47 74.29 74.40 7.2K
10:25 74.43 74.75 74.43 74.67 11.0K
10:30 74.60 74.69 74.50 74.50 7.9K
10:35 74.50 74.81 74.50 74.81 7.7K
10:40 74.78 74.89 74.75 74.89 10.5K
10:45 74.88 74.91 74.70 74.91 5.0K
10:50 74.87 74.87 74.65 74.65 1.9K
10:55 74.58 74.62 74.20 74.20 14.5K
11:00 74.20 74.26 74.11 74.11 7.1K
11:05 74.11 74.33 74.06 74.27 30.9K
11:10 74.27 74.30 74.03 74.08 6.0K
11:15 74.05 74.08 73.80 73.93 43.1K
11:20 73.90 74.07 73.62 73.90 18.3K
11:25 73.88 73.97 73.65 73.67 12.0K
11:30 73.65 73.85 73.63 73.80 2.9K
11:35 73.82 73.87 73.75 73.80 2.7K
11:40 73.70 73.75 73.51 73.65 8.5K
11:45 73.70 73.74 73.63 73.63 2.3K
11:50 73.61 73.81 73.61 73.80 8.8K
11:55 73.79 73.88 73.15 73.44 40.6K
12:00 73.35 73.40 73.31 73.40 3.8K
12:05 73.41 73.53 73.20 73.29 9.1K
12:10 73.29 73.32 73.20 73.30 30.9K
12:15 73.30 73.31 73.20 73.26 12.7K
12:20 73.29 73.42 73.29 73.42 2.7K
12:25 73.42 73.47 73.22 73.28 6.2K
12:30 73.24 73.24 73.08 73.08 10.8K
12:35 73.16 73.36 73.15 73.36 5.5K
12:40 73.38 73.42 73.20 73.20 4.4K
12:45 73.36 73.41 73.30 73.41 4.6K
12:50 73.40 73.40 73.22 73.30 3.0K
12:55 73.35 73.35 73.15 73.15 13.2K
13:00 73.12 73.35 73.02 73.30 10.0K
13:05 73.35 73.58 73.08 73.08 15.9K
13:10 73.08 73.08 72.75 72.83 51.6K
13:15 72.84 72.91 72.70 72.79 10.7K
13:20 72.79 72.86 72.69 72.78 13.5K
13:25 72.73 72.75 72.63 72.70 3.4K
13:30 72.74 72.74 72.40 72.45 18.1K
13:35 72.45 72.69 72.42 72.60 9.7K
13:40 72.67 72.69 72.55 72.56 15.0K
13:45 72.60 72.76 72.56 72.56 19.8K
13:50 72.57 72.57 72.37 72.44 38.7K
13:55 72.40 72.50 72.32 72.43 11.1K
14:00 72.37 72.47 72.26 72.37 12.8K
14:05 72.37 72.40 72.25 72.37 5.6K
14:10 72.36 72.58 72.36 72.43 13.7K
14:15 72.40 72.45 72.30 72.31 14.2K
14:20 72.31 72.31 72.15 72.17 31.0K
14:25 72.15 72.46 72.13 72.41 11.2K
14:30 72.42 72.50 72.32 72.39 11.3K
14:35 72.42 72.48 72.35 72.48 6.8K
14:40 72.47 72.55 72.36 72.47 5.9K
14:45 72.45 72.49 72.37 72.48 7.7K
14:50 72.47 72.49 72.29 72.31 8.6K
14:55 72.38 72.47 72.32 72.39 11.8K
15:00 72.39 72.54 72.31 72.47 19.7K
15:05 72.47 72.50 72.31 72.35 16.6K
15:10 72.35 72.35 72.11 72.15 66.7K
15:15 72.13 72.15 71.82 71.99 78.4K
15:20 71.99 72.24 71.95 72.16 27.1K
15:25 72.16 72.30 72.10 72.14 36.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 76.26 76.26 71.82 72.14 1.4M
2025-09-25 75.69 77.36 74.91 76.41 1.4M
2025-09-24 76.01 76.49 74.53 75.71 0.8M
2025-09-23 74.90 75.82 73.98 75.25 0.8M
2025-09-22 76.34 76.42 74.53 74.86 0.6M
2025-09-19 77.65 77.65 76.15 76.40 1.1M
2025-09-18 75.95 78.71 75.05 77.69 21.1M
2025-09-17 76.99 77.15 74.86 75.14 1.5M
2025-09-16 73.96 76.84 73.45 76.42 1.7M
2025-09-15 73.74 74.62 73.29 73.89 1.1M
2025-09-12 71.01 73.66 71.01 72.95 3.7M
2025-09-11 70.81 71.60 70.02 70.29 0.4M
2025-09-10 70.23 72.15 70.21 70.67 0.9M
2025-09-09 71.68 71.77 69.85 70.07 0.8M
2025-09-08 71.01 71.78 69.70 70.97 1.2M
2025-09-05 70.05 70.70 69.08 69.84 0.5M
2025-09-04 72.35 72.50 69.85 70.04 0.4M
2025-09-03 70.59 71.80 70.35 71.67 0.6M
2025-09-02 71.49 71.96 70.05 70.32 0.6M
2025-09-01 70.28 71.70 70.15 71.36 0.6M
2025-08-29 69.54 70.71 68.58 70.27 5.7M
2025-08-28 72.42 72.42 69.40 69.72 0.7M
2025-08-26 74.17 74.17 71.60 71.78 0.3M
2025-08-25 73.99 74.77 73.53 74.21 0.3M
2025-08-22 72.80 74.58 72.67 73.59 0.6M
2025-08-21 75.49 76.24 72.60 72.80 0.5M
2025-08-20 74.92 75.70 74.06 75.25 0.4M
2025-08-19 73.37 74.98 72.94 74.53 0.4M
2025-08-18 72.11 73.25 71.75 72.91 0.7M
2025-08-14 71.47 72.47 70.40 71.11 0.7M
2025-08-13 72.00 72.84 71.41 71.62 0.6M
2025-08-12 73.10 73.55 71.86 72.00 0.2M
2025-08-11 73.04 73.83 72.27 73.17 0.3M
2025-08-08 73.96 74.45 72.66 72.94 0.3M
2025-08-07 72.69 74.35 72.20 74.12 0.3M
2025-08-06 73.78 74.63 72.60 72.85 0.2M
2025-08-05 75.43 75.55 73.67 74.01 0.4M
2025-08-04 73.41 75.33 73.34 75.04 0.7M
2025-08-01 75.98 76.09 72.93 73.28 0.7M
2025-07-31 76.14 77.00 75.37 75.77 0.9M
2025-07-30 78.93 79.07 76.80 77.01 0.4M
2025-07-29 76.21 78.96 75.89 78.66 0.7M
2025-07-28 75.54 79.00 75.48 76.39 0.6M
2025-07-25 79.25 79.75 75.48 75.92 1.8M
2025-07-24 81.27 81.30 79.10 79.25 0.7M
2025-07-23 80.86 81.64 79.94 80.72 0.2M
2025-07-22 82.37 82.92 80.08 80.27 0.7M
2025-07-21 81.60 82.28 80.95 81.77 0.2M
2025-07-18 82.89 82.98 81.11 81.55 0.5M
2025-07-17 83.84 83.84 82.54 82.63 0.3M
2025-07-16 82.65 83.55 82.25 83.33 0.4M
2025-07-15 82.16 83.20 82.09 82.56 0.8M
2025-07-14 81.44 82.60 80.70 82.24 1.2M
2025-07-11 82.06 82.86 81.00 81.29 0.3M
2025-07-10 82.56 83.30 81.60 82.11 0.3M
2025-07-09 83.07 83.88 82.25 82.41 1.2M
2025-07-08 83.45 83.87 82.39 83.09 0.6M
2025-07-07 84.37 85.03 83.23 83.36 0.5M
2025-07-04 84.82 85.72 83.86 84.62 0.3M
2025-07-03 85.70 86.20 84.33 84.50 0.2M
2025-07-02 86.95 86.95 84.91 85.65 0.2M
2025-07-01 86.50 87.18 85.11 85.98 0.5M
2025-06-30 87.46 88.00 86.25 86.51 0.3M
2025-06-27 87.70 88.19 86.75 86.94 0.4M
2025-06-26 87.23 88.44 86.26 87.51 0.9M
2025-06-25 84.11 87.58 83.45 87.23 2.2M
2025-06-24 82.76 84.98 82.73 83.68 1.2M
2025-06-23 80.93 82.59 80.55 81.78 0.6M
2025-06-20 79.46 82.00 79.46 81.72 0.4M
2025-06-19 82.25 82.81 79.14 79.37 1.0M
2025-06-18 81.93 83.50 80.90 82.42 0.8M
2025-06-17 84.18 85.28 81.69 81.94 0.8M
2025-06-16 86.94 87.30 83.13 84.57 5.8M
2025-06-13 86.85 90.43 85.64 86.90 11.1M
2025-06-12 91.68 92.50 87.50 87.59 1.9M
2025-06-11 91.79 93.60 90.82 91.54 1.2M
2025-06-10 92.49 93.95 91.36 91.77 1.2M
2025-06-09 92.10 92.85 91.07 92.01 0.9M
2025-06-06 88.99 92.19 85.83 91.39 12.8M
2025-06-05 89.59 90.40 88.00 88.09 3.5M
2025-06-04 87.62 91.56 86.33 89.85 2.0M
2025-06-03 89.71 90.00 87.25 87.55 0.7M
2025-06-02 87.16 90.65 86.77 89.10 1.3M
2025-05-30 88.53 88.98 86.00 87.59 0.5M
2025-05-29 87.62 88.92 87.25 88.42 0.8M
2025-05-28 87.60 89.17 87.40 87.62 0.8M
2025-05-27 86.18 87.50 85.35 87.29 1.1M
2025-05-26 87.47 87.69 85.60 85.98 0.8M
2025-05-23 79.86 87.67 79.84 87.08 5.6M
2025-05-22 85.74 85.74 83.54 84.50 1.3M
2025-05-21 86.20 86.50 83.00 85.14 2.4M
2025-05-20 90.87 90.87 85.75 86.05 2.4M
2025-05-19 90.47 92.60 88.96 89.76 3.3M
2025-05-16 90.93 91.26 88.03 88.50 5.5M
2025-05-15 86.37 90.49 86.00 90.17 1.8M
2025-05-14 83.48 86.40 82.52 85.62 1.3M
2025-05-13 82.27 83.26 81.56 82.70 1.7M
2025-05-12 77.99 82.58 76.87 81.93 1.8M
2025-05-09 73.31 75.00 72.10 74.12 0.5M
2025-05-08 77.71 79.35 74.50 75.32 0.3M
2025-05-07 75.03 78.00 75.03 77.69 0.5M
2025-05-06 80.64 80.99 75.92 76.32 1.0M
2025-05-05 78.82 80.90 78.42 80.65 0.7M
2025-05-02 79.39 80.72 77.90 78.18 0.4M
2025-04-30 81.84 81.84 78.80 79.31 0.8M
2025-04-29 82.00 83.35 81.05 81.24 0.8M
2025-04-28 81.10 82.68 80.65 81.88 0.7M
2025-04-25 85.88 85.88 80.62 81.18 0.6M
2025-04-24 85.70 86.45 85.10 85.37 0.3M
2025-04-23 86.01 86.76 83.30 85.70 1.0M
2025-04-22 86.11 87.60 85.28 85.65 1.0M
2025-04-21 83.99 86.72 82.82 85.90 0.8M
2025-04-17 82.77 84.37 82.08 83.28 0.8M
2025-04-16 82.52 83.18 81.67 82.41 0.8M
2025-04-15 77.56 82.85 77.49 82.52 1.4M
2025-04-11 77.46 77.46 75.33 76.01 0.5M
2025-04-09 75.00 76.10 73.77 75.13 0.5M
2025-04-08 75.75 77.27 74.74 75.97 0.8M
2025-04-07 71.56 75.41 71.50 74.46 1.4M
2025-04-04 83.18 83.18 78.71 79.19 0.7M
2025-04-03 81.48 83.46 80.55 83.19 1.3M
2025-04-02 80.81 81.90 78.50 81.77 0.8M
2025-04-01 79.88 81.65 78.70 80.81 0.5M
2025-03-28 81.71 83.48 78.70 79.02 0.9M
2025-03-27 79.77 81.60 79.27 81.23 0.8M
2025-03-26 82.19 82.45 79.52 79.75 0.8M
2025-03-25 85.98 85.98 81.01 81.24 1.9M
2025-03-24 85.00 85.47 83.37 84.95 1.2M
2025-03-21 81.51 84.46 81.25 82.97 1.5M
2025-03-20 83.10 83.51 80.84 81.47 0.6M
2025-03-19 80.71 82.75 80.18 81.97 0.7M
2025-03-18 78.33 80.74 78.26 80.43 1.3M
2025-03-17 78.88 79.45 77.30 77.64 0.8M
2025-03-13 79.94 80.29 77.26 77.63 0.7M
2025-03-12 80.94 81.28 78.07 79.10 0.5M
2025-03-11 79.32 81.00 78.32 80.24 0.6M
2025-03-10 84.81 85.90 79.80 80.18 0.7M
2025-03-07 83.19 85.25 82.46 83.86 1.0M
2025-03-06 84.01 85.51 82.70 82.99 1.1M
2025-03-05 81.06 83.88 80.41 83.47 1.1M
2025-03-04 78.99 81.32 78.00 80.00 1.3M
2025-03-03 79.41 81.58 77.25 79.61 7.6M
2025-02-28 81.99 82.79 78.47 79.27 1.1M
2025-02-27 86.29 86.40 82.80 83.14 0.5M
2025-02-25 87.92 88.81 85.82 86.18 0.7M
2025-02-24 88.24 88.69 86.50 87.39 0.3M
2025-02-21 91.32 93.14 88.72 89.33 0.4M
2025-02-20 88.70 91.66 87.48 91.09 1.5M
2025-02-19 83.50 89.30 82.11 88.77 0.8M
2025-02-18 87.99 87.99 81.76 83.47 1.3M
2025-02-17 85.99 87.80 83.60 87.09 0.7M
2025-02-14 92.45 92.45 84.56 85.67 1.4M
2025-02-13 92.99 94.09 90.94 91.16 0.7M
2025-02-12 93.89 93.89 88.04 92.11 1.7M
2025-02-11 97.66 97.93 91.74 92.55 0.6M
2025-02-10 100.66 101.00 97.55 97.93 0.5M
2025-02-07 100.03 102.46 98.50 100.61 0.4M
2025-02-06 102.57 102.92 99.40 99.97 0.3M
2025-02-05 100.79 105.10 100.79 101.78 0.6M
2025-02-04 100.00 102.72 98.25 100.73 0.8M
2025-02-03 104.27 104.98 100.91 101.54 1.0M
2025-02-01 99.87 106.90 97.33 106.07 1.3M
2025-01-31 95.90 98.35 94.70 98.00 0.4M
2025-01-30 97.65 97.65 94.65 95.10 0.6M
2025-01-29 94.90 97.15 93.90 96.15 0.4M
2025-01-28 95.15 96.40 91.30 93.85 1.2M
2025-01-27 98.35 98.35 93.50 94.25 0.5M
2025-01-24 102.85 103.35 98.60 99.05 0.5M
2025-01-23 99.25 102.75 98.25 100.95 0.7M
2025-01-22 102.00 102.50 96.40 99.25 0.5M
2025-01-21 105.80 106.10 101.30 101.55 0.3M
2025-01-20 104.25 106.40 103.50 105.40 0.5M
2025-01-17 105.45 106.80 102.40 103.70 1.5M
2025-01-16 99.15 102.90 99.15 102.40 0.6M
2025-01-15 100.85 100.85 96.85 97.15 0.9M
2025-01-14 94.50 98.60 94.10 98.15 0.9M
2025-01-13 98.65 101.05 92.30 93.20 0.7M
2025-01-10 104.85 105.05 100.05 100.40 0.7M
2025-01-09 107.30 108.15 104.55 104.85 0.3M
2025-01-08 109.15 109.35 105.80 107.15 0.6M
2025-01-07 107.45 110.40 107.45 109.05 0.6M
2025-01-06 113.75 114.35 105.90 106.50 0.7M
2025-01-03 114.85 116.35 113.80 114.35 0.4M
2025-01-02 114.95 115.65 112.30 114.50 0.5M
2025-01-01 112.35 114.90 112.35 113.95 0.4M