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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 82.95 84.79 81.67 84.16 2.0M
2023-12-28 84.50 84.60 81.50 82.91 3.4M
2023-12-27 86.49 87.30 83.26 84.10 4.4M
2023-12-26 82.99 86.76 82.66 85.82 6.7M
2023-12-22 77.72 83.50 77.15 82.01 4.9M
2023-12-21 74.00 77.65 72.62 77.27 2.8M
2023-12-20 82.30 83.10 73.95 74.57 3.8M
2023-12-19 78.99 82.00 76.87 81.04 5.6M
2023-12-18 74.98 81.16 74.25 78.14 6.1M
2023-12-15 68.19 76.30 67.95 74.06 4.6M
2023-12-14 68.96 68.96 67.60 67.73 0.3M
2023-12-13 67.89 68.51 67.42 68.04 0.2M
2023-12-12 68.93 69.47 67.41 67.59 0.4M
2023-12-11 68.84 69.15 68.23 68.42 0.5M
2023-12-08 70.89 71.40 67.84 68.28 1.1M
2023-12-07 66.51 71.70 66.51 70.35 1.5M
2023-12-06 67.01 67.45 66.01 66.44 0.7M
2023-12-05 67.97 68.45 66.55 66.85 0.8M
2023-12-04 68.00 68.64 67.44 67.72 0.9M
2023-12-01 67.00 67.73 66.60 66.83 0.2M
2023-11-30 66.87 67.75 66.40 66.64 0.3M
2023-11-29 67.17 68.70 66.53 66.82 0.3M
2023-11-28 66.81 67.40 66.55 66.69 0.4M
2023-11-24 66.95 68.19 66.58 66.75 0.3M
2023-11-23 66.36 68.20 66.36 66.94 0.4M
2023-11-22 67.70 68.10 65.96 66.63 0.2M
2023-11-21 68.02 68.55 67.31 67.54 0.2M
2023-11-20 69.24 69.24 67.20 67.82 0.3M
2023-11-17 69.98 70.14 68.51 68.72 0.2M
2023-11-16 68.54 71.20 68.05 69.58 0.7M
2023-11-15 66.68 69.10 66.31 68.25 0.9M
2023-11-13 66.25 66.66 65.70 65.90 0.1M
2023-11-12 66.00 66.40 66.00 66.23 0.1M
2023-11-10 65.81 66.30 65.04 65.92 0.2M
2023-11-09 66.57 66.57 65.40 65.51 0.1M
2023-11-08 66.55 67.00 66.00 66.08 0.3M
2023-11-07 66.10 67.20 65.85 66.26 0.2M
2023-11-06 66.62 66.80 65.70 65.80 0.2M
2023-11-03 65.40 67.85 65.13 65.99 0.4M
2023-11-02 65.00 65.49 64.62 64.84 0.1M
2023-11-01 65.23 65.55 64.15 64.34 0.2M
2023-10-31 65.69 66.20 65.00 65.15 0.4M
2023-10-30 65.29 65.99 64.31 65.16 0.3M
2023-10-27 64.09 65.59 63.85 64.51 0.5M
2023-10-26 63.65 63.90 61.52 63.39 0.3M
2023-10-25 64.56 66.72 62.00 63.52 0.7M
2023-10-23 69.44 69.44 64.55 64.86 0.7M
2023-10-20 70.91 71.70 67.85 68.83 1.7M
2023-10-19 72.89 74.16 72.60 73.05 0.3M
2023-10-18 75.00 75.10 72.51 72.94 0.6M
2023-10-17 76.69 76.85 74.00 74.41 0.4M
2023-10-16 74.73 76.31 74.69 75.73 0.8M
2023-10-13 72.65 76.09 72.00 75.15 1.2M
2023-10-12 73.38 74.15 72.52 72.87 0.4M
2023-10-11 73.16 74.40 72.84 73.20 0.3M
2023-10-10 72.99 73.66 72.57 73.03 0.3M
2023-10-09 73.17 73.68 71.75 72.13 0.7M
2023-10-06 74.59 76.20 73.80 75.35 0.5M
2023-10-05 75.58 75.80 73.60 74.12 0.3M
2023-10-04 77.19 77.51 74.12 74.95 0.9M
2023-10-03 76.79 78.20 76.37 77.55 0.4M
2023-09-29 76.59 80.20 75.75 77.07 2.9M
2023-09-28 76.10 77.50 75.10 76.39 1.1M
2023-09-27 72.00 76.51 71.70 75.62 1.9M
2023-09-26 71.97 73.25 71.35 71.59 0.5M
2023-09-25 72.79 72.83 71.53 71.71 0.4M
2023-09-22 73.75 74.07 72.16 72.32 0.3M
2023-09-21 74.47 74.51 72.62 73.69 0.6M
2023-09-20 74.19 75.41 73.50 73.91 0.3M
2023-09-18 75.09 77.50 73.20 73.84 1.2M
2023-09-15 74.50 74.95 70.85 72.42 0.6M
2023-09-14 73.97 75.24 73.50 73.96 0.3M
2023-09-13 72.00 73.70 71.25 73.39 0.5M
2023-09-12 78.24 78.24 70.00 71.40 1.1M
2023-09-11 76.17 78.54 76.17 77.17 0.9M
2023-09-08 78.00 78.40 75.90 76.11 1.0M
2023-09-07 79.00 79.65 77.30 77.69 0.8M
2023-09-06 79.51 80.95 78.29 78.78 1.1M
2023-09-05 75.40 80.49 74.54 79.28 4.5M
2023-09-04 75.49 77.27 74.81 75.42 0.9M
2023-09-01 77.01 78.50 74.04 74.84 2.3M
2023-08-31 73.14 76.85 73.00 76.26 2.9M
2023-08-30 71.44 74.58 71.00 72.80 2.3M
2023-08-29 71.51 73.19 70.50 71.43 0.7M
2023-08-28 72.01 72.25 70.70 71.30 1.3M
2023-08-25 68.89 72.85 68.58 71.44 2.9M
2023-08-24 67.56 70.24 67.35 69.08 0.7M
2023-08-23 67.99 68.50 67.05 67.30 0.5M
2023-08-22 67.17 68.77 67.17 67.82 0.5M
2023-08-21 67.24 68.20 66.85 67.01 0.2M
2023-08-18 67.52 68.73 67.05 67.23 0.3M
2023-08-17 68.69 69.28 67.60 67.92 0.2M
2023-08-16 67.99 69.34 67.43 68.60 0.3M
2023-08-14 68.85 68.85 66.85 67.94 0.2M
2023-08-11 70.89 70.89 68.60 68.76 0.7M
2023-08-10 71.80 72.00 69.61 69.87 0.3M
2023-08-09 70.26 72.60 69.91 71.78 1.2M
2023-08-08 74.39 74.39 70.00 70.21 1.9M
2023-08-07 68.20 75.10 68.20 73.16 6.9M
2023-08-04 66.00 66.43 65.20 65.50 0.2M
2023-08-03 65.23 65.95 64.65 65.62 0.2M
2023-08-02 66.40 67.00 64.45 65.14 0.5M
2023-08-01 63.81 66.75 63.76 66.15 1.2M
2023-07-31 63.51 64.40 63.51 63.80 1.1M
2023-07-28 63.77 64.50 63.50 63.78 0.2M
2023-07-27 64.87 65.50 63.53 63.69 0.6M
2023-07-26 65.25 66.00 64.80 65.04 0.4M
2023-07-25 64.56 65.60 64.56 64.97 0.3M
2023-07-24 64.75 65.40 64.45 64.54 0.2M
2023-07-21 65.00 65.45 64.69 64.74 0.2M
2023-07-20 66.03 66.83 65.09 65.19 0.4M
2023-07-19 64.90 66.27 64.73 66.01 0.3M
2023-07-18 66.08 66.40 64.75 64.87 0.2M
2023-07-17 63.76 66.31 63.76 65.88 0.7M
2023-07-14 64.06 64.45 63.52 64.11 0.4M
2023-07-13 64.74 65.35 63.75 63.97 0.2M
2023-07-12 65.69 66.00 64.60 64.72 0.3M
2023-07-11 65.84 66.49 65.27 65.52 0.4M
2023-07-10 66.75 66.92 65.01 65.35 0.2M
2023-07-07 67.65 67.70 66.26 66.66 0.5M
2023-07-06 67.10 68.13 66.93 67.63 0.6M
2023-07-05 67.60 67.90 66.95 67.09 0.4M
2023-07-04 68.34 69.15 67.41 67.62 0.5M
2023-07-03 65.99 69.35 65.99 68.33 0.7M
2023-06-30 64.77 65.60 64.77 64.92 0.3M
2023-06-28 65.97 66.31 64.55 64.77 0.2M
2023-06-27 65.40 66.55 64.85 65.46 0.5M
2023-06-26 65.46 66.00 64.85 65.07 1.1M
2023-06-23 66.66 66.79 65.25 65.57 0.2M
2023-06-22 67.71 68.60 66.34 66.58 0.3M
2023-06-21 68.30 69.53 67.40 67.64 0.9M
2023-06-20 68.70 69.00 67.13 68.24 1.4M
2023-06-19 68.16 70.45 68.16 68.54 1.5M
2023-06-16 68.74 69.29 68.10 68.38 1.0M
2023-06-15 69.66 70.49 68.31 68.72 0.2M
2023-06-14 70.50 71.15 69.50 69.79 0.6M
2023-06-13 70.90 72.27 69.65 70.01 0.7M
2023-06-12 70.26 71.60 69.81 70.35 0.8M
2023-06-09 69.39 72.00 69.25 70.25 1.1M
2023-06-08 69.70 70.90 67.84 68.80 1.5M
2023-06-07 67.26 69.80 66.96 69.02 1.2M
2023-06-06 67.74 68.14 66.79 67.05 0.4M
2023-06-05 64.77 68.05 64.77 67.74 1.4M
2023-06-02 64.45 65.45 64.30 64.69 0.2M
2023-06-01 64.11 65.70 64.11 64.48 0.5M
2023-05-31 63.01 64.90 62.85 64.71 0.3M
2023-05-30 63.74 64.12 63.18 63.30 0.3M
2023-05-29 63.36 64.00 63.25 63.37 0.2M
2023-05-26 63.40 64.40 63.12 63.34 0.2M
2023-05-25 64.30 64.45 63.28 63.38 0.2M
2023-05-24 64.40 65.27 63.98 64.11 0.4M
2023-05-23 65.50 65.50 64.12 64.37 0.2M
2023-05-22 64.21 66.00 64.05 65.21 0.4M
2023-05-19 65.51 65.79 64.15 64.92 0.5M
2023-05-18 66.37 66.82 65.31 65.60 0.2M
2023-05-17 67.01 67.78 65.90 66.36 0.2M
2023-05-16 68.20 68.45 67.16 67.27 0.2M
2023-05-15 66.15 69.15 65.45 68.02 0.3M
2023-05-12 66.66 67.30 65.92 66.16 0.3M
2023-05-11 66.62 68.30 65.76 67.77 0.8M
2023-05-10 67.01 68.60 66.16 66.61 0.7M
2023-05-09 66.36 67.71 64.69 66.65 0.7M
2023-05-08 66.56 67.67 65.82 66.24 0.3M
2023-05-05 67.79 68.50 66.29 66.55 0.4M
2023-05-04 64.81 67.99 64.81 67.43 0.7M
2023-05-03 64.49 65.62 63.75 64.89 0.3M
2023-05-02 65.02 65.60 64.18 64.40 0.3M
2023-04-28 63.50 65.70 63.50 64.76 1.3M
2023-04-27 62.91 63.77 62.69 62.91 0.3M
2023-04-26 62.99 63.60 62.33 63.09 0.4M
2023-04-25 63.75 64.25 62.50 62.90 0.5M
2023-04-24 62.00 64.42 61.40 63.80 1.3M
2023-04-21 61.20 62.75 60.40 62.38 0.9M
2023-04-20 61.22 61.78 60.97 61.27 0.4M
2023-04-19 62.50 62.53 61.04 61.26 0.4M
2023-04-18 63.10 63.80 62.12 62.48 0.3M
2023-04-17 63.49 63.56 62.49 62.77 0.5M
2023-04-13 63.40 64.50 63.29 63.88 0.7M
2023-04-12 63.24 63.70 62.80 63.22 0.5M
2023-04-11 62.65 64.19 62.63 63.11 0.6M
2023-04-10 62.61 63.12 62.22 62.51 0.5M
2023-04-06 61.60 63.24 61.60 62.57 0.3M
2023-04-05 61.51 62.16 61.07 61.67 0.4M
2023-04-03 60.97 62.20 60.89 61.46 0.6M
2023-03-31 59.80 62.88 59.80 61.01 0.6M
2023-03-29 56.57 59.18 56.42 58.68 1.3M
2023-03-28 57.40 57.46 55.75 56.56 0.5M
2023-03-27 60.74 61.00 56.35 57.28 0.8M
2023-03-24 62.20 62.60 60.16 60.73 0.4M
2023-03-23 61.86 62.68 61.73 62.15 0.7M
2023-03-22 62.39 63.07 61.72 62.03 0.2M
2023-03-21 62.54 63.55 61.90 62.29 0.3M
2023-03-20 62.30 63.00 61.12 62.27 5.3M
2023-03-17 63.45 63.71 62.35 62.59 0.7M
2023-03-16 62.90 63.81 61.75 63.01 0.3M
2023-03-15 64.02 64.63 63.03 63.25 0.5M
2023-03-14 64.46 64.89 63.40 63.70 0.8M
2023-03-13 67.35 67.65 64.00 64.57 0.7M
2023-03-10 68.35 68.65 67.10 67.39 0.7M
2023-03-09 67.50 70.20 67.50 68.83 1.1M
2023-03-08 67.10 68.30 66.75 67.74 0.3M
2023-03-06 67.47 68.26 66.15 67.38 0.5M
2023-03-03 65.71 68.17 65.71 67.44 0.5M
2023-03-02 66.00 66.30 65.13 65.59 0.5M
2023-03-01 63.71 66.40 63.71 65.93 0.3M
2023-02-28 63.00 64.25 62.80 63.70 0.4M
2023-02-27 64.15 64.80 63.10 63.35 0.3M
2023-02-24 64.50 66.00 63.75 64.80 0.9M
2023-02-23 64.55 65.45 64.10 64.40 0.8M
2023-02-22 66.45 66.70 64.00 64.80 0.3M
2023-02-21 67.00 67.75 66.40 66.65 0.3M
2023-02-20 67.80 68.20 66.95 67.20 0.3M
2023-02-17 68.20 68.95 67.50 67.75 0.3M
2023-02-16 68.90 69.90 68.10 68.65 0.5M
2023-02-15 68.00 69.45 67.20 68.70 0.7M
2023-02-14 68.50 69.00 67.65 68.00 0.2M
2023-02-13 69.60 70.55 68.30 68.60 0.6M
2023-02-10 68.40 70.15 68.10 69.90 1.4M
2023-02-09 68.10 69.60 67.65 68.60 0.8M
2023-02-08 68.00 69.15 67.45 67.85 0.6M
2023-02-07 68.65 69.20 67.60 67.90 0.3M
2023-02-06 67.60 69.75 66.95 68.55 0.7M
2023-02-03 69.10 69.60 66.75 67.60 0.5M
2023-02-02 68.10 70.95 67.20 69.00 1.2M
2023-02-01 70.00 71.45 66.65 68.35 1.0M
2023-01-31 68.05 69.95 67.80 69.35 0.7M
2023-01-30 68.80 70.45 67.15 67.70 1.0M
2023-01-27 71.00 71.00 67.25 68.05 1.0M
2023-01-25 71.10 71.85 70.15 70.55 0.5M
2023-01-24 72.05 72.60 70.55 71.05 0.3M
2023-01-23 72.35 72.50 71.45 71.65 0.2M
2023-01-20 71.85 72.75 71.35 71.60 0.4M
2023-01-19 71.65 72.40 71.55 71.80 0.3M
2023-01-18 71.50 72.80 71.30 72.05 0.3M
2023-01-17 72.75 73.05 70.75 71.35 0.5M
2023-01-16 73.80 74.20 72.65 72.80 0.2M
2023-01-13 72.55 73.90 72.30 73.60 0.5M
2023-01-12 73.30 73.60 72.10 72.40 0.2M
2023-01-11 72.70 73.65 72.20 73.10 0.5M
2023-01-10 72.35 73.60 71.90 72.25 0.4M
2023-01-09 73.45 73.90 72.10 72.20 0.3M
2023-01-06 74.55 74.75 71.95 72.65 0.5M
2023-01-05 74.95 75.00 73.35 74.45 0.5M
2023-01-04 76.90 76.90 73.75 74.45 0.7M
2023-01-03 76.40 77.60 76.25 76.65 0.7M
2023-01-02 74.10 76.65 73.35 75.60 0.6M