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 74.08 74.08 74.08 74.08 18.1K
09:15 73.80 73.80 73.75 73.80 90.9K
09:16 73.89 73.94 73.85 73.88 25.4K
09:17 73.81 73.92 73.66 73.71 55.9K
09:18 73.72 73.72 73.55 73.56 59.8K
09:19 73.53 73.72 73.51 73.66 51.6K
09:20 73.58 73.58 73.31 73.40 63.8K
09:21 73.42 73.51 73.39 73.41 28.1K
09:22 73.43 73.43 73.08 73.08 50.2K
09:23 73.10 73.17 73.07 73.07 33.0K
09:24 73.09 73.09 72.89 72.89 62.3K
09:25 72.91 72.99 72.90 72.97 136.1K
09:26 72.95 72.96 72.88 72.91 29.8K
09:27 72.92 72.94 72.85 72.85 25.5K
09:28 72.83 72.87 72.80 72.80 14.8K
09:29 72.83 72.83 72.72 72.74 29.2K
09:30 72.73 72.74 72.63 72.66 35.6K
09:31 72.66 72.66 72.59 72.60 38.7K
09:32 72.57 72.67 72.57 72.65 41.5K
09:33 72.57 72.66 72.57 72.66 21.3K
09:34 72.66 72.68 72.65 72.66 9.6K
09:35 72.58 72.63 72.58 72.60 18.8K
09:36 72.60 72.65 72.59 72.60 29.0K
09:37 72.54 72.61 72.54 72.55 16.6K
09:38 72.54 72.54 72.46 72.50 45.4K
09:39 72.43 72.48 72.42 72.45 21.8K
09:40 72.41 72.42 72.36 72.40 18.1K
09:41 72.37 72.65 72.37 72.65 38.1K
09:42 72.65 72.72 72.59 72.64 32.5K
09:43 72.65 72.70 72.58 72.58 37.9K
09:44 72.58 72.61 72.54 72.54 16.9K
09:45 72.57 72.60 72.51 72.60 29.0K
09:46 72.63 72.63 72.48 72.55 12.7K
09:47 72.57 72.70 72.56 72.69 5.1K
09:48 72.70 72.77 72.68 72.71 29.8K
09:49 72.80 72.89 72.75 72.89 15.8K
09:50 72.88 72.94 72.82 72.90 35.2K
09:51 72.94 72.94 72.86 72.88 46.8K
09:52 72.90 72.92 72.85 72.86 5.5K
09:53 72.88 72.97 72.88 72.95 32.2K
09:54 72.97 73.02 72.97 73.01 31.7K
09:55 73.01 73.04 73.00 73.04 23.7K
09:56 73.03 73.08 73.00 73.00 47.6K
09:57 73.01 73.08 72.98 73.06 14.8K
09:58 73.06 73.15 73.06 73.10 48.0K
09:59 73.10 73.11 73.08 73.11 13.1K
10:00 73.14 73.14 72.99 72.99 38.3K
10:01 72.99 73.00 72.90 72.95 37.1K
10:02 72.99 72.99 72.92 72.96 12.4K
10:03 72.96 73.03 72.95 72.98 40.5K
10:04 72.98 73.05 72.98 73.05 23.6K
10:05 73.03 73.04 72.98 72.98 5.8K
10:06 72.99 73.02 72.98 72.98 2.7K
10:07 72.98 73.03 72.98 73.01 75.7K
10:08 73.05 73.13 73.05 73.10 18.0K
10:09 73.20 73.20 73.08 73.18 27.4K
10:10 73.16 73.16 73.05 73.09 31.4K
10:11 73.03 73.15 72.95 73.15 57.1K
10:12 73.13 73.13 73.00 73.01 35.6K
10:13 73.05 73.07 72.98 73.02 9.8K
10:14 73.03 73.03 72.95 73.01 17.3K
10:15 72.99 72.99 72.95 72.96 4.2K
10:16 72.96 72.96 72.90 72.90 28.7K
10:17 72.90 73.07 72.90 73.07 17.0K
10:18 73.07 73.08 73.03 73.07 2.9K
10:19 73.07 73.08 73.01 73.03 12.8K
10:20 73.02 73.02 72.99 73.00 15.3K
10:21 73.00 73.06 73.00 73.05 14.3K
10:22 73.05 73.08 73.03 73.03 2.6K
10:23 73.06 73.06 73.02 73.02 24.7K
10:24 73.02 73.05 73.00 73.03 66.8K
10:25 73.01 73.02 72.96 73.01 12.3K
10:26 73.02 73.02 72.95 73.00 29.6K
10:27 73.00 73.00 72.96 72.96 2.3K
10:28 72.95 73.03 72.95 72.97 9.5K
10:29 73.00 73.05 72.97 73.05 14.5K
10:30 73.05 73.06 73.05 73.05 22.8K
10:31 73.05 73.05 72.97 72.98 9.7K
10:32 72.97 73.00 72.96 72.98 4.8K
10:33 73.00 73.00 72.95 72.95 39.9K
10:34 72.97 73.02 72.95 72.95 12.8K
10:35 72.95 73.01 72.95 72.96 8.1K
10:36 72.96 73.00 72.96 72.97 0.3K
10:37 72.96 73.02 72.96 73.02 32.4K
10:38 72.99 73.00 72.98 73.00 0.8K
10:39 73.05 73.09 72.99 73.06 15.9K
10:40 73.06 73.09 73.05 73.05 4.3K
10:41 73.02 73.05 73.01 73.03 6.6K
10:42 73.03 73.06 73.00 73.06 7.3K
10:43 73.06 73.09 73.01 73.03 6.5K
10:44 73.02 73.08 73.01 73.03 9.1K
10:45 73.01 73.06 73.01 73.02 2.0K
10:46 73.02 73.05 73.01 73.04 25.6K
10:47 73.03 73.03 73.01 73.01 6.1K
10:48 73.04 73.04 72.98 72.98 13.3K
10:49 72.98 72.98 72.95 72.95 8.6K
10:50 72.95 72.99 72.95 72.95 3.0K
10:51 72.95 72.99 72.95 72.97 1.3K
10:52 72.96 73.00 72.96 72.96 2.3K
10:53 72.96 73.00 72.96 72.97 3.4K
10:54 72.98 73.02 72.97 72.97 2.4K
10:55 72.97 73.00 72.97 72.98 0.9K
10:56 72.98 73.00 72.97 72.98 17.4K
10:57 72.98 73.00 72.96 72.98 3.4K
10:58 72.96 73.00 72.96 72.97 13.7K
10:59 72.97 73.02 72.97 73.02 24.8K
11:00 73.01 73.06 73.00 73.00 3.4K
11:01 73.01 73.01 72.99 73.01 4.9K
11:02 73.05 73.11 73.05 73.10 35.5K
11:03 73.10 73.10 73.04 73.06 20.3K
11:04 73.05 73.10 73.04 73.08 21.5K
11:05 73.08 73.08 73.08 73.08 11.1K
11:06 73.05 73.07 73.03 73.03 5.5K
11:07 73.03 73.05 73.03 73.03 1.1K
11:08 73.03 73.03 73.03 73.03 0.8K
11:09 73.03 73.05 73.02 73.04 9.1K
11:10 73.02 73.04 73.02 73.02 0.4K
11:11 73.01 73.01 72.91 72.91 45.0K
11:12 72.91 72.94 72.82 72.90 30.8K
11:13 72.92 72.92 72.87 72.90 2.9K
11:14 72.90 72.91 72.87 72.87 23.3K
11:15 72.87 72.87 72.85 72.85 2.6K
11:16 72.85 72.85 72.81 72.82 6.0K
11:17 72.84 72.84 72.81 72.84 3.6K
11:18 72.81 72.86 72.81 72.81 3.5K
11:19 72.83 72.84 72.82 72.83 2.2K
11:20 72.84 72.84 72.81 72.84 2.5K
11:21 72.83 72.84 72.83 72.83 2.5K
11:22 72.83 72.84 72.73 72.73 20.3K
11:23 72.73 72.75 72.72 72.74 5.3K
11:24 72.71 72.75 72.70 72.70 11.8K
11:25 72.74 72.75 72.71 72.72 4.4K
11:26 72.73 72.75 72.73 72.73 4.2K
11:27 72.72 72.75 72.71 72.75 5.5K
11:28 72.75 72.78 72.75 72.76 2.0K
11:29 72.78 72.80 72.77 72.77 1.3K
11:30 72.78 72.83 72.78 72.81 3.2K
11:31 72.81 72.81 72.81 72.81 1.8K
11:32 72.81 72.81 72.75 72.76 17.6K
11:33 72.76 72.79 72.75 72.75 8.1K
11:34 72.76 72.77 72.70 72.70 20.6K
11:35 72.70 72.70 72.66 72.69 8.2K
11:36 72.68 72.70 72.67 72.67 4.5K
11:37 72.69 72.69 72.67 72.67 4.5K
11:38 72.65 72.65 72.60 72.62 11.4K
11:39 72.61 72.64 72.61 72.62 5.3K
11:40 72.62 72.64 72.61 72.61 6.2K
11:41 72.64 72.65 72.56 72.57 37.5K
11:42 72.56 72.57 72.40 72.40 46.8K
11:43 72.40 72.43 72.40 72.40 28.6K
11:44 72.40 72.44 72.40 72.42 11.7K
11:45 72.42 72.57 72.42 72.57 89.2K
11:46 72.55 72.60 72.55 72.58 9.3K
11:47 72.57 72.57 72.51 72.51 8.4K
11:48 72.55 72.55 72.51 72.51 1.7K
11:49 72.51 72.52 72.45 72.50 6.7K
11:50 72.50 72.51 72.47 72.47 8.9K
11:51 72.48 72.48 72.46 72.48 2.2K
11:52 72.49 72.51 72.49 72.50 1.5K
11:53 72.49 72.55 72.49 72.53 2.2K
11:54 72.52 72.59 72.50 72.54 2.3K
11:55 72.52 72.61 72.52 72.58 11.1K
11:56 72.57 72.60 72.57 72.57 0.6K
11:57 72.57 72.59 72.57 72.57 0.2K
11:58 72.58 72.60 72.57 72.57 1.3K
11:59 72.57 72.60 72.55 72.55 7.6K
12:00 72.56 72.62 72.56 72.59 0.2K
12:01 72.59 72.61 72.58 72.59 6.9K
12:02 72.59 72.61 72.59 72.59 1.4K
12:03 72.61 72.63 72.58 72.61 3.4K
12:04 72.61 72.63 72.61 72.61 1.8K
12:05 72.63 72.65 72.61 72.62 2.1K
12:06 72.62 72.66 72.62 72.62 0.7K
12:07 72.62 72.65 72.59 72.60 5.9K
12:08 72.60 72.64 72.55 72.58 61.2K
12:09 72.59 72.59 72.55 72.56 0.2K
12:10 72.56 72.59 72.56 72.56 2.0K
12:11 72.56 72.58 72.52 72.55 7.7K
12:12 72.55 72.55 72.48 72.48 26.0K
12:13 72.48 72.55 72.48 72.53 0.8K
12:14 72.53 72.67 72.53 72.67 14.9K
12:15 72.66 72.79 72.66 72.79 24.3K
12:16 72.76 72.78 72.74 72.75 1.0K
12:17 72.75 72.75 72.72 72.75 2.5K
12:18 72.72 72.75 72.72 72.73 0.4K
12:19 72.73 72.76 72.71 72.76 12.0K
12:20 72.77 72.79 72.76 72.77 1.6K
12:21 72.77 72.77 72.63 72.69 2.6K
12:22 72.66 72.72 72.64 72.72 9.3K
12:23 72.69 72.74 72.66 72.70 3.7K
12:24 72.70 72.74 72.70 72.70 0.8K
12:25 72.70 72.76 72.70 72.70 0.6K
12:26 72.69 72.69 72.61 72.61 3.0K
12:27 72.61 72.61 72.56 72.56 3.1K
12:28 72.56 72.58 72.49 72.53 20.2K
12:29 72.52 72.52 72.47 72.52 9.2K
12:30 72.49 72.52 72.49 72.49 0.4K
12:31 72.50 72.52 72.49 72.50 0.6K
12:32 72.54 72.54 72.50 72.50 5.5K
12:33 72.48 72.50 72.47 72.47 7.7K
12:34 72.48 72.51 72.48 72.48 2.3K
12:35 72.48 72.52 72.48 72.48 1.9K
12:36 72.48 72.52 72.48 72.48 0.3K
12:37 72.48 72.50 72.48 72.48 1.9K
12:38 72.49 72.50 72.46 72.50 10.2K
12:39 72.50 72.51 72.45 72.46 7.8K
12:40 72.46 72.47 72.46 72.47 0.5K
12:41 72.51 72.53 72.47 72.50 4.1K
12:42 72.51 72.51 72.49 72.50 5.9K
12:43 72.51 72.53 72.49 72.50 1.0K
12:44 72.50 72.54 72.50 72.54 1.5K
12:45 72.54 72.55 72.50 72.53 6.1K
12:46 72.53 72.54 72.52 72.54 0.5K
12:47 72.53 72.54 72.53 72.54 4.4K
12:48 72.54 72.55 72.54 72.54 1.0K
12:49 72.54 72.55 72.53 72.53 1.6K
12:50 72.55 72.55 72.52 72.52 3.5K
12:51 72.52 72.53 72.52 72.52 0.6K
12:52 72.53 72.53 72.52 72.53 0.2K
12:53 72.53 72.54 72.52 72.54 6.2K
12:54 72.54 72.55 72.52 72.52 3.3K
12:55 72.52 72.54 72.52 72.54 0.7K
12:56 72.54 72.54 72.52 72.54 0.2K
12:57 72.52 72.54 72.52 72.52 2.4K
12:58 72.52 72.52 72.52 72.52 3.6K
12:59 72.55 72.57 72.52 72.55 1.4K
13:00 72.57 72.57 72.50 72.52 21.2K
13:01 72.54 72.54 72.51 72.51 1.0K
13:02 72.51 72.51 72.50 72.51 1.7K
13:03 72.53 72.53 72.50 72.53 2.5K
13:04 72.53 72.53 72.36 72.41 147.6K
13:05 72.37 72.41 72.36 72.41 4.2K
13:06 72.41 72.41 72.36 72.36 8.5K
13:07 72.36 72.45 72.36 72.41 2.8K
13:08 72.41 72.45 72.41 72.45 1.3K
13:09 72.43 72.46 72.43 72.46 1.2K
13:10 72.45 72.45 72.44 72.45 1.7K
13:11 72.43 72.45 72.43 72.45 2.5K
13:12 72.45 72.45 72.42 72.42 1.4K
13:13 72.45 72.45 72.43 72.45 1.4K
13:14 72.36 72.38 72.36 72.38 18.5K
13:15 72.38 72.40 72.38 72.40 1.9K
13:16 72.40 72.41 72.38 72.40 0.9K
13:17 72.38 72.41 72.36 72.36 24.9K
13:18 72.38 72.41 72.36 72.41 25.2K
13:19 72.42 72.42 72.40 72.40 6.2K
13:20 72.32 72.38 72.32 72.34 18.6K
13:21 72.37 72.37 72.32 72.33 6.1K
13:22 72.33 72.37 72.32 72.32 7.1K
13:23 72.36 72.36 72.32 72.33 1.8K
13:24 72.32 72.35 72.32 72.32 6.2K
13:25 72.35 72.37 72.35 72.37 1.6K
13:26 72.38 72.43 72.38 72.42 14.1K
13:27 72.42 72.44 72.39 72.43 3.7K
13:28 72.44 72.44 72.36 72.42 8.9K
13:29 72.43 72.43 72.39 72.39 0.7K
13:30 72.39 72.41 72.35 72.39 13.2K
13:31 72.39 72.40 72.39 72.40 0.3K
13:32 72.41 72.41 72.40 72.41 7.9K
13:33 72.41 72.42 72.36 72.36 6.5K
13:34 72.36 72.36 72.35 72.35 8.9K
13:35 72.36 72.38 72.35 72.38 17.9K
13:36 72.38 72.38 72.36 72.36 0.6K
13:37 72.35 72.39 72.32 72.32 37.6K
13:38 72.36 72.36 72.34 72.34 1.9K
13:39 72.32 72.34 72.25 72.27 32.2K
13:40 72.27 72.31 72.25 72.31 5.3K
13:41 72.31 72.31 72.30 72.30 1.2K
13:42 72.30 72.31 72.28 72.31 10.5K
13:43 72.34 72.38 72.32 72.34 2.8K
13:44 72.35 72.38 72.35 72.38 0.9K
13:45 72.37 72.37 72.35 72.37 1.7K
13:46 72.35 72.37 72.27 72.36 11.5K
13:47 72.37 72.38 72.37 72.38 0.8K
13:48 72.38 72.42 72.37 72.42 2.0K
13:49 72.38 72.41 72.38 72.38 1.7K
13:50 72.41 72.42 72.41 72.42 1.4K
13:51 72.40 72.42 72.32 72.32 7.3K
13:52 72.32 72.35 72.31 72.35 4.8K
13:53 72.32 72.32 72.31 72.32 1.7K
13:54 72.32 72.32 72.32 72.32 2.5K
13:55 72.33 72.35 72.33 72.35 0.3K
13:56 72.35 72.35 72.30 72.35 4.3K
13:57 72.35 72.37 72.35 72.36 0.5K
13:58 72.36 72.37 72.35 72.37 1.3K
13:59 72.37 72.37 72.35 72.36 1.1K
14:00 72.37 72.37 72.32 72.34 4.6K
14:01 72.34 72.34 72.25 72.25 8.0K
14:02 72.25 72.29 72.25 72.26 5.4K
14:03 72.26 72.29 72.26 72.27 6.0K
14:04 72.29 72.29 72.25 72.26 13.7K
14:05 72.30 72.30 72.30 72.30 0.0K
14:06 72.30 72.30 72.27 72.27 1.1K
14:07 72.27 72.30 72.27 72.30 1.0K
14:08 72.30 72.30 72.29 72.30 0.7K
14:09 72.29 72.29 72.20 72.20 30.2K
14:10 72.23 72.23 72.14 72.15 33.6K
14:11 72.15 72.15 72.12 72.15 12.6K
14:12 72.15 72.15 72.02 72.02 50.5K
14:13 72.06 72.06 72.00 72.00 105.9K
14:14 72.00 72.00 71.96 71.99 33.8K
14:15 71.99 72.02 71.92 71.95 20.0K
14:16 71.95 71.95 71.90 71.95 75.6K
14:17 71.95 71.95 71.90 71.94 8.8K
14:18 71.95 72.04 71.91 72.00 20.7K
14:19 72.00 72.04 72.00 72.04 7.2K
14:20 72.02 72.04 72.00 72.00 6.8K
14:21 71.99 72.03 71.99 72.01 3.6K
14:22 72.01 72.08 71.99 72.08 10.3K
14:23 72.05 72.06 72.03 72.05 6.6K
14:24 72.06 72.06 71.99 72.05 20.3K
14:25 72.03 72.03 71.98 71.98 9.4K
14:26 72.00 72.00 71.98 72.00 4.4K
14:27 72.00 72.00 71.97 72.00 3.2K
14:28 72.00 72.06 72.00 72.06 26.3K
14:29 72.06 72.09 72.06 72.09 2.4K
14:30 72.05 72.09 72.05 72.07 14.3K
14:31 72.07 72.07 72.07 72.07 0.7K
14:32 72.06 72.08 72.06 72.08 2.9K
14:33 72.03 72.05 72.00 72.00 10.3K
14:34 72.04 72.04 72.00 72.02 18.2K
14:35 72.03 72.06 72.03 72.06 4.0K
14:36 72.08 72.09 72.03 72.07 3.0K
14:37 72.08 72.08 72.03 72.07 4.6K
14:38 72.06 72.06 72.01 72.06 2.1K
14:39 72.06 72.09 72.06 72.08 21.3K
14:40 72.07 72.11 72.07 72.11 5.8K
14:41 72.11 72.11 72.03 72.03 2.6K
14:42 72.07 72.07 72.03 72.03 1.7K
14:43 72.08 72.08 72.04 72.04 2.7K
14:44 72.08 72.08 72.06 72.06 0.7K
14:45 72.00 72.06 72.00 72.06 38.2K
14:46 72.06 72.08 72.02 72.02 9.7K
14:47 72.02 72.05 72.02 72.05 5.5K
14:48 72.05 72.07 72.05 72.07 1.4K
14:49 72.07 72.07 72.03 72.03 3.4K
14:50 72.03 72.05 72.01 72.02 1.5K
14:51 72.02 72.02 71.98 71.99 25.2K
14:52 71.99 71.99 71.96 71.97 11.2K
14:53 71.97 71.97 71.93 71.93 8.4K
14:54 71.96 71.96 71.93 71.95 6.8K
14:55 71.96 72.00 71.95 72.00 14.0K
14:56 71.98 72.00 71.97 71.97 10.8K
14:57 71.95 71.98 71.94 71.94 28.0K
14:58 71.90 71.94 71.90 71.94 6.6K
14:59 71.92 71.96 71.92 71.96 15.4K
15:00 71.96 71.96 71.92 71.93 40.0K
15:01 71.90 71.94 71.90 71.94 25.0K
15:02 71.94 71.94 71.87 71.88 38.9K
15:03 71.88 71.88 71.80 71.81 164.0K
15:04 71.81 71.91 71.81 71.91 41.5K
15:05 71.87 71.89 71.83 71.88 23.4K
15:06 71.85 71.85 71.83 71.84 13.2K
15:07 71.84 71.84 71.81 71.81 19.2K
15:08 71.84 71.84 71.81 71.84 16.4K
15:09 71.83 71.83 71.81 71.81 10.3K
15:10 71.83 71.83 71.81 71.83 10.0K
15:11 71.83 71.83 71.82 71.82 18.2K
15:12 71.82 71.83 71.81 71.81 68.8K
15:13 71.80 71.86 71.80 71.86 39.1K
15:14 71.84 71.88 71.84 71.87 26.1K
15:15 71.86 71.91 71.85 71.90 127.3K
15:16 71.90 71.90 71.80 71.80 64.1K
15:17 71.82 71.82 71.79 71.79 16.7K
15:18 71.80 71.81 71.76 71.76 67.7K
15:19 71.94 71.94 71.82 71.86 133.0K
15:20 71.85 71.89 71.82 71.87 119.5K
15:21 71.85 71.88 71.81 71.87 70.9K
15:22 71.86 71.88 71.84 71.87 28.0K
15:23 71.83 71.85 71.80 71.80 20.0K
15:24 71.82 71.82 71.72 71.75 46.2K
15:25 71.73 71.78 71.72 71.77 35.4K
15:26 71.76 71.82 71.76 71.80 70.0K
15:27 71.80 71.82 71.80 71.81 20.8K
15:28 71.81 71.82 71.76 71.76 58.6K
15:29 71.72 71.82 71.65 71.82 66.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available