HFCL

HFCL
🏛️ india →
74.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 73.95 73.95 73.95 73.95 44.4K
09:15 73.99 74.27 73.95 74.27 193.5K
09:16 74.26 74.26 74.09 74.18 51.2K
09:17 74.08 74.08 73.94 73.96 22.8K
09:18 74.01 74.01 73.87 73.90 24.4K
09:19 73.87 73.89 73.84 73.89 14.7K
09:20 73.85 73.86 73.79 73.83 23.9K
09:21 73.82 73.85 73.80 73.83 19.0K
09:22 73.83 73.83 73.72 73.83 26.6K
09:23 73.81 73.84 73.75 73.82 10.4K
09:24 73.81 73.81 73.71 73.75 26.8K
09:25 73.77 73.81 73.72 73.79 17.4K
09:26 73.75 73.80 73.61 73.65 25.0K
09:27 73.62 73.65 73.54 73.60 25.6K
09:28 73.64 73.68 73.61 73.68 10.2K
09:29 73.69 73.75 73.69 73.72 10.1K
09:30 73.71 73.77 73.70 73.76 36.3K
09:31 73.74 73.74 73.55 73.55 15.5K
09:32 73.56 73.59 73.55 73.55 10.7K
09:33 73.56 73.73 73.52 73.66 51.7K
09:34 73.74 73.76 73.70 73.73 38.5K
09:35 73.72 73.73 73.62 73.71 10.6K
09:36 73.70 73.74 73.66 73.70 48.4K
09:37 73.70 73.76 73.66 73.66 92.7K
09:38 73.70 73.70 73.68 73.70 18.1K
09:39 73.70 73.76 73.68 73.73 32.7K
09:40 73.71 73.89 73.71 73.86 10.2K
09:41 73.85 73.93 73.85 73.89 29.4K
09:42 73.92 73.92 73.85 73.87 17.8K
09:43 73.89 74.03 73.85 74.03 123.3K
09:44 73.85 73.87 73.75 73.81 54.7K
09:45 73.83 73.87 73.81 73.86 7.6K
09:46 73.85 73.89 73.81 73.89 29.7K
09:47 73.87 73.89 73.82 73.82 4.2K
09:48 73.82 73.87 73.82 73.82 10.5K
09:49 73.82 73.85 73.77 73.81 18.2K
09:50 73.76 73.76 73.70 73.73 14.0K
09:51 73.74 73.77 73.71 73.75 3.9K
09:52 73.76 73.77 73.71 73.71 14.9K
09:53 73.74 73.74 73.70 73.70 3.4K
09:54 73.71 73.76 73.71 73.72 6.8K
09:55 73.78 73.79 73.78 73.78 12.0K
09:56 73.76 73.76 73.64 73.66 25.8K
09:57 73.65 73.67 73.65 73.67 2.8K
09:58 73.67 73.69 73.63 73.67 9.4K
09:59 73.67 73.67 73.63 73.65 2.5K
10:00 73.65 73.65 73.62 73.63 3.2K
10:01 73.63 73.64 73.61 73.64 23.8K
10:02 73.64 73.71 73.60 73.71 69.0K
10:03 73.73 73.73 73.68 73.68 10.8K
10:04 73.72 73.72 73.71 73.72 0.7K
10:05 73.69 73.72 73.69 73.72 3.0K
10:06 73.69 73.72 73.69 73.70 5.4K
10:07 73.67 73.70 73.65 73.68 3.4K
10:08 73.65 73.70 73.62 73.66 10.7K
10:09 73.67 73.67 73.62 73.66 3.2K
10:10 73.66 73.68 73.63 73.68 9.5K
10:11 73.67 73.68 73.63 73.64 1.9K
10:12 73.67 73.68 73.64 73.64 1.7K
10:13 73.64 73.65 73.61 73.65 12.5K
10:14 73.65 73.65 73.63 73.63 3.3K
10:15 73.63 73.63 73.61 73.63 30.1K
10:16 73.62 73.62 73.56 73.56 14.6K
10:17 73.56 73.60 73.56 73.60 1.2K
10:18 73.60 73.60 73.57 73.58 1.3K
10:19 73.58 73.77 73.58 73.77 22.1K
10:20 73.79 73.94 73.79 73.94 57.4K
10:21 73.92 73.93 73.88 73.90 7.8K
10:22 73.87 73.91 73.87 73.91 9.4K
10:23 73.94 73.99 73.94 73.98 17.2K
10:24 73.93 73.97 73.91 73.91 4.2K
10:25 73.95 73.97 73.91 73.95 3.1K
10:26 73.94 73.97 73.91 73.93 4.9K
10:27 73.93 73.95 73.89 73.94 12.8K
10:28 73.93 73.93 73.90 73.90 2.0K
10:29 73.89 73.96 73.88 73.95 21.8K
10:30 73.98 74.00 73.98 74.00 9.8K
10:31 73.98 74.02 73.98 74.02 9.1K
10:32 74.05 74.12 74.04 74.06 44.1K
10:33 74.06 74.15 74.01 74.10 31.1K
10:34 74.10 74.13 74.08 74.13 19.1K
10:35 74.10 74.10 74.01 74.05 8.7K
10:36 74.04 74.09 74.02 74.09 15.9K
10:37 74.05 74.15 74.04 74.12 27.0K
10:38 74.09 74.12 73.99 73.99 96.1K
10:39 73.89 73.89 73.80 73.80 46.4K
10:40 73.81 73.82 73.74 73.75 54.0K
10:41 73.75 73.78 73.75 73.78 6.6K
10:42 73.80 73.80 73.71 73.71 14.6K
10:43 73.71 73.74 73.69 73.72 23.8K
10:44 73.72 73.72 73.72 73.72 4.3K
10:45 73.72 73.73 73.70 73.70 16.9K
10:46 73.73 73.79 73.70 73.75 11.7K
10:47 73.75 73.79 73.74 73.79 1.1K
10:48 73.79 73.80 73.77 73.80 2.9K
10:49 73.80 73.84 73.80 73.84 25.3K
10:50 73.84 73.86 73.84 73.84 45.6K
10:51 73.84 73.90 73.84 73.87 41.1K
10:52 73.95 73.98 73.93 73.95 49.7K
10:53 73.95 74.00 73.89 73.90 21.7K
10:54 73.93 73.94 73.91 73.92 1.8K
10:55 73.91 73.95 73.88 73.95 67.9K
10:56 73.92 73.92 73.90 73.92 5.2K
10:57 73.92 73.99 73.92 73.98 11.5K
10:58 73.98 74.10 73.98 74.10 26.2K
10:59 74.00 74.02 73.95 74.02 48.6K
11:00 73.97 73.98 73.97 73.98 4.2K
11:01 73.98 74.05 73.98 74.01 10.3K
11:02 74.02 74.03 74.00 74.02 6.2K
11:03 74.02 74.02 74.02 74.02 0.4K
11:04 74.03 74.04 74.00 74.01 11.0K
11:05 74.01 74.03 74.00 74.01 18.1K
11:06 74.01 74.02 74.00 74.02 5.5K
11:07 74.01 74.04 74.00 74.00 2.7K
11:08 74.00 74.00 73.97 73.97 7.5K
11:09 73.97 74.00 73.96 73.96 1.2K
11:10 73.96 73.99 73.95 73.96 20.3K
11:11 73.95 74.03 73.95 73.98 1.1K
11:12 73.97 74.02 73.97 73.97 10.4K
11:13 73.97 73.99 73.97 73.97 26.6K
11:14 73.97 74.00 73.86 73.87 11.7K
11:15 73.89 73.94 73.89 73.89 4.5K
11:16 73.89 73.93 73.89 73.90 2.8K
11:17 73.90 73.94 73.84 73.90 10.7K
11:18 73.82 73.83 73.82 73.82 4.7K
11:19 73.82 73.82 73.81 73.81 11.9K
11:20 73.81 73.81 73.75 73.79 42.7K
11:21 73.78 73.78 73.75 73.75 3.2K
11:22 73.72 73.74 73.72 73.74 6.8K
11:23 73.75 73.79 73.73 73.75 12.6K
11:24 73.75 73.81 73.74 73.74 24.8K
11:25 73.74 73.80 73.74 73.80 4.2K
11:26 73.78 73.78 73.75 73.76 5.6K
11:27 73.76 73.78 73.76 73.76 17.8K
11:28 73.74 73.76 73.73 73.76 5.0K
11:29 73.76 73.76 73.75 73.75 1.2K
11:30 73.75 73.80 73.74 73.74 14.9K
11:31 73.75 73.78 73.74 73.78 10.1K
11:32 73.74 73.74 73.71 73.72 16.4K
11:33 73.72 73.73 73.71 73.71 18.9K
11:34 73.73 73.73 73.70 73.70 40.2K
11:35 73.70 73.70 73.68 73.68 12.2K
11:36 73.68 73.72 73.68 73.68 0.3K
11:37 73.68 73.71 73.65 73.65 61.5K
11:38 73.65 73.77 73.65 73.69 13.5K
11:39 73.69 73.72 73.66 73.67 1.2K
11:40 73.71 73.74 73.66 73.69 19.5K
11:41 73.67 73.74 73.67 73.69 4.7K
11:42 73.74 73.92 73.74 73.92 94.8K
11:43 73.95 74.03 73.95 74.00 60.2K
11:44 74.00 74.01 73.94 73.96 46.4K
11:45 73.96 73.97 73.96 73.96 3.0K
11:46 73.96 74.02 73.96 74.01 13.5K
11:47 74.01 74.02 73.96 73.96 4.6K
11:48 73.96 73.96 73.96 73.96 0.5K
11:49 73.97 73.97 73.96 73.96 3.8K
11:50 73.96 73.96 73.96 73.96 3.9K
11:51 73.96 73.96 73.91 73.92 5.1K
11:52 73.92 73.95 73.90 73.90 1.0K
11:53 73.91 73.92 73.90 73.90 0.1K
11:54 73.90 73.94 73.90 73.90 3.6K
11:55 73.90 73.93 73.90 73.92 24.9K
11:56 73.92 73.92 73.90 73.92 11.5K
11:57 73.92 73.92 73.92 73.92 0.6K
11:58 73.92 73.92 73.91 73.91 10.4K
11:59 73.91 73.95 73.90 73.93 19.7K
12:00 73.92 73.93 73.91 73.91 0.8K
12:01 73.92 73.92 73.90 73.90 1.7K
12:02 73.90 73.92 73.90 73.92 10.5K
12:03 73.92 73.94 73.91 73.91 1.6K
12:04 73.91 73.93 73.90 73.93 1.1K
12:05 73.96 74.03 73.94 73.95 39.5K
12:06 73.95 74.04 73.95 74.00 25.6K
12:07 74.01 74.05 73.99 74.01 21.8K
12:08 74.00 74.01 74.00 74.01 2.4K
12:09 74.01 74.04 74.01 74.04 4.0K
12:10 74.04 74.11 74.03 74.11 18.4K
12:11 74.11 74.22 74.10 74.19 134.9K
12:12 74.40 74.40 74.28 74.28 93.6K
12:13 74.30 74.31 74.24 74.24 11.8K
12:14 74.27 74.27 74.17 74.21 11.8K
12:15 74.24 74.46 74.24 74.44 65.9K
12:16 74.48 74.50 74.42 74.47 23.9K
12:17 74.48 74.49 74.44 74.47 31.4K
12:18 74.52 74.55 74.50 74.54 75.7K
12:19 74.52 74.55 74.50 74.55 35.2K
12:20 74.55 74.55 74.52 74.54 12.3K
12:21 74.49 74.49 74.37 74.40 32.1K
12:22 74.39 74.43 74.37 74.43 12.5K
12:23 74.43 74.43 74.39 74.39 10.6K
12:24 74.39 74.41 74.39 74.41 7.0K
12:25 74.41 74.42 74.37 74.40 11.3K
12:26 74.42 74.42 74.34 74.34 5.9K
12:27 74.35 74.40 74.35 74.39 10.1K
12:28 74.39 74.41 74.37 74.41 11.5K
12:29 74.37 74.43 74.37 74.40 1.7K
12:30 74.40 74.63 74.40 74.60 69.6K
12:31 74.60 74.63 74.56 74.61 22.1K
12:32 74.60 74.60 74.48 74.48 4.4K
12:33 74.52 74.55 74.48 74.55 11.6K
12:34 74.55 74.57 74.47 74.51 19.1K
12:35 74.51 74.52 74.48 74.48 9.7K
12:36 74.51 74.51 74.45 74.46 9.0K
12:37 74.49 74.49 74.41 74.49 40.3K
12:38 74.49 74.49 74.44 74.44 6.2K
12:39 74.43 74.43 74.42 74.42 12.4K
12:40 74.42 74.42 74.41 74.42 3.2K
12:41 74.41 74.41 74.38 74.38 7.8K
12:42 74.40 74.49 74.40 74.49 17.1K
12:43 74.46 74.47 74.45 74.47 1.1K
12:44 74.45 74.48 74.45 74.47 6.4K
12:45 74.45 74.45 74.45 74.45 1.4K
12:46 74.45 74.45 74.43 74.43 1.5K
12:47 74.45 74.48 74.45 74.48 3.3K
12:48 74.45 74.45 74.43 74.45 11.1K
12:49 74.45 74.46 74.43 74.46 9.3K
12:50 74.42 74.46 74.42 74.44 1.2K
12:51 74.44 74.44 74.42 74.42 0.1K
12:52 74.43 74.43 74.41 74.42 7.8K
12:53 74.43 74.43 74.42 74.43 9.5K
12:54 74.43 74.43 74.42 74.42 8.0K
12:55 74.42 74.43 74.39 74.40 10.5K
12:56 74.40 74.42 74.40 74.40 1.5K
12:57 74.42 74.42 74.40 74.40 0.6K
12:58 74.42 74.42 74.38 74.38 3.5K
12:59 74.40 74.42 74.38 74.40 6.6K
13:00 74.40 74.40 74.37 74.40 6.3K
13:01 74.41 74.44 74.40 74.40 7.9K
13:02 74.46 74.47 74.46 74.47 5.1K
13:03 74.47 74.49 74.45 74.49 32.1K
13:04 74.49 74.50 74.48 74.48 5.4K
13:05 74.46 74.48 74.46 74.48 8.2K
13:06 74.46 74.47 74.42 74.46 11.3K
13:07 74.46 74.49 74.45 74.48 8.2K
13:08 74.48 74.52 74.45 74.51 36.6K
13:09 74.45 74.48 74.45 74.48 14.7K
13:10 74.46 74.53 74.46 74.50 51.7K
13:11 74.42 74.53 74.42 74.50 62.0K
13:12 74.54 74.54 74.43 74.43 22.4K
13:13 74.47 74.52 74.40 74.45 13.4K
13:14 74.46 74.46 74.43 74.46 3.1K
13:15 74.43 74.45 74.43 74.45 1.4K
13:16 74.38 74.40 74.36 74.40 27.6K
13:17 74.44 74.45 74.42 74.42 5.8K
13:18 74.45 74.45 74.42 74.44 3.6K
13:19 74.42 74.42 74.39 74.39 4.6K
13:20 74.39 74.39 74.35 74.35 3.9K
13:21 74.35 74.35 74.29 74.34 20.0K
13:22 74.34 74.36 74.31 74.34 2.1K
13:23 74.30 74.36 74.30 74.31 5.3K
13:24 74.35 74.35 74.32 74.32 3.4K
13:25 74.35 74.35 74.30 74.35 3.2K
13:26 74.35 74.36 74.33 74.36 1.5K
13:27 74.36 74.41 74.35 74.41 6.5K
13:28 74.39 74.39 74.35 74.35 1.1K
13:29 74.39 74.39 74.34 74.37 1.1K
13:30 74.38 74.38 74.33 74.33 2.7K
13:31 74.36 74.38 74.34 74.34 0.4K
13:32 74.36 74.37 74.36 74.37 56.1K
13:33 74.39 74.39 74.32 74.35 19.4K
13:34 74.36 74.36 74.35 74.35 0.7K
13:35 74.33 74.35 74.33 74.35 0.7K
13:36 74.33 74.40 74.30 74.37 19.3K
13:37 74.40 74.40 74.35 74.35 0.5K
13:38 74.35 74.39 74.35 74.39 9.1K
13:39 74.35 74.37 74.35 74.37 11.8K
13:40 74.37 74.37 74.29 74.29 13.3K
13:41 74.28 74.29 74.26 74.28 53.1K
13:42 74.28 74.31 74.28 74.28 4.5K
13:43 74.31 74.32 74.28 74.32 1.5K
13:44 74.34 74.35 74.32 74.32 1.2K
13:45 74.34 74.35 74.30 74.35 3.0K
13:46 74.30 74.34 74.30 74.30 12.9K
13:47 74.34 74.34 74.31 74.31 0.4K
13:48 74.35 74.39 74.35 74.39 9.2K
13:49 74.36 74.39 74.34 74.38 1.1K
13:50 74.39 74.41 74.36 74.40 15.4K
13:51 74.38 74.38 74.26 74.29 22.0K
13:52 74.31 74.43 74.27 74.43 56.7K
13:53 74.38 74.39 74.31 74.39 11.6K
13:54 74.42 74.43 74.39 74.43 21.1K
13:55 74.39 74.47 74.39 74.47 21.9K
13:56 74.48 74.50 74.46 74.50 35.2K
13:57 74.50 74.54 74.48 74.48 31.2K
13:58 74.54 74.57 74.54 74.55 40.4K
13:59 74.55 74.55 74.52 74.55 4.7K
14:00 74.57 74.65 74.55 74.63 94.0K
14:01 74.59 74.67 74.59 74.65 16.9K
14:02 74.63 74.67 74.58 74.58 60.1K
14:03 74.62 74.66 74.59 74.63 42.9K
14:04 74.62 74.62 74.55 74.58 43.8K
14:05 74.58 74.64 74.58 74.64 17.4K
14:06 74.64 74.67 74.63 74.67 8.7K
14:07 74.65 74.68 74.63 74.68 18.1K
14:08 74.68 74.69 74.61 74.65 29.9K
14:09 74.65 74.65 74.58 74.61 6.1K
14:10 74.63 74.63 74.58 74.60 10.2K
14:11 74.64 74.70 74.64 74.66 27.7K
14:12 74.71 74.74 74.65 74.74 63.8K
14:13 74.75 74.75 74.67 74.67 25.6K
14:14 74.67 74.67 74.62 74.62 21.4K
14:15 74.65 74.73 74.64 74.65 25.0K
14:16 74.66 74.71 74.66 74.71 0.6K
14:17 74.71 74.73 74.70 74.71 1.5K
14:18 74.71 74.71 74.66 74.66 20.3K
14:19 74.67 74.67 74.64 74.64 3.2K
14:20 74.64 74.67 74.64 74.67 9.1K
14:21 74.66 74.66 74.56 74.56 13.7K
14:22 74.55 74.56 74.55 74.55 3.3K
14:23 74.55 74.57 74.43 74.44 27.5K
14:24 74.46 74.48 74.45 74.45 64.2K
14:25 74.48 74.48 74.39 74.42 78.3K
14:26 74.45 74.49 74.45 74.49 5.0K
14:27 74.49 74.49 74.41 74.41 12.5K
14:28 74.44 74.46 74.43 74.46 2.7K
14:29 74.46 74.46 74.43 74.45 2.1K
14:30 74.46 74.46 74.39 74.40 29.9K
14:31 74.37 74.43 74.37 74.43 22.5K
14:32 74.43 74.43 74.41 74.43 11.2K
14:33 74.43 74.44 74.39 74.39 16.9K
14:34 74.42 74.42 74.40 74.40 2.8K
14:35 74.40 74.43 74.40 74.43 6.6K
14:36 74.43 74.43 74.36 74.39 22.4K
14:37 74.39 74.40 74.32 74.37 24.7K
14:38 74.37 74.39 74.37 74.39 2.1K
14:39 74.40 74.43 74.39 74.40 25.9K
14:40 74.40 74.42 74.40 74.40 0.8K
14:41 74.40 74.43 74.37 74.43 6.4K
14:42 74.40 74.44 74.40 74.40 5.0K
14:43 74.44 74.44 74.40 74.40 17.8K
14:44 74.36 74.41 74.36 74.36 5.1K
14:45 74.37 74.43 74.37 74.40 5.6K
14:46 74.41 74.44 74.41 74.42 0.8K
14:47 74.44 74.52 74.44 74.46 24.1K
14:48 74.45 74.49 74.45 74.47 8.2K
14:49 74.47 74.47 74.43 74.46 13.2K
14:50 74.47 74.47 74.43 74.47 37.8K
14:51 74.42 74.49 74.42 74.42 11.6K
14:52 74.40 74.44 74.33 74.34 25.2K
14:53 74.37 74.39 74.33 74.33 6.5K
14:54 74.33 74.34 74.32 74.34 9.9K
14:55 74.34 74.38 74.32 74.38 10.7K
14:56 74.34 74.38 74.34 74.37 13.9K
14:57 74.38 74.38 74.37 74.38 1.0K
14:58 74.38 74.38 74.37 74.37 15.7K
14:59 74.38 74.40 74.34 74.40 14.7K
15:00 74.40 74.40 74.34 74.35 39.1K
15:01 74.35 74.35 74.28 74.31 29.3K
15:02 74.31 74.31 74.30 74.30 2.5K
15:03 74.30 74.30 74.25 74.30 14.1K
15:04 74.30 74.30 74.25 74.25 12.4K
15:05 74.29 74.29 74.26 74.29 1.8K
15:06 74.29 74.31 74.26 74.26 17.6K
15:07 74.31 74.31 74.27 74.28 9.4K
15:08 74.30 74.30 74.27 74.27 3.1K
15:09 74.30 74.33 74.29 74.32 12.0K
15:10 74.35 74.35 74.30 74.30 19.6K
15:11 74.34 74.34 74.28 74.28 19.4K
15:12 74.26 74.28 74.25 74.25 16.7K
15:13 74.25 74.32 74.25 74.30 18.4K
15:14 74.33 74.33 74.28 74.28 13.2K
15:15 74.28 74.30 74.27 74.28 30.8K
15:16 74.26 74.30 74.26 74.30 53.9K
15:17 74.26 74.30 74.25 74.27 8.5K
15:18 74.27 74.29 74.25 74.28 28.6K
15:19 74.29 74.29 74.25 74.26 25.7K
15:20 74.27 74.28 74.24 74.24 21.0K
15:21 74.29 74.29 74.12 74.12 66.7K
15:22 74.16 74.16 74.12 74.12 11.4K
15:23 74.12 74.20 74.12 74.18 23.1K
15:24 74.17 74.23 74.13 74.23 51.2K
15:25 74.22 74.22 74.18 74.22 22.2K
15:26 74.18 74.18 74.12 74.12 26.1K
15:27 74.15 74.19 74.15 74.19 29.6K
15:28 74.20 74.20 74.18 74.19 11.5K
15:29 74.19 74.24 74.14 74.24 19.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available