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 69.90 69.90 69.90 69.90 27.2K
09:15 69.76 70.56 69.76 70.56 234.1K
09:16 70.69 70.69 70.44 70.50 173.6K
09:17 70.48 70.54 70.43 70.48 61.6K
09:18 70.42 70.42 70.15 70.15 118.0K
09:19 70.11 70.15 69.90 69.90 170.5K
09:20 69.85 70.00 69.85 69.96 132.1K
09:21 69.93 69.95 69.89 69.89 87.8K
09:22 69.82 69.82 69.60 69.62 97.5K
09:23 69.61 69.64 69.51 69.52 67.6K
09:24 69.51 69.69 69.50 69.64 77.2K
09:25 69.62 69.64 69.54 69.55 68.1K
09:26 69.55 69.58 69.33 69.33 166.8K
09:27 69.33 69.40 69.25 69.31 98.8K
09:28 69.32 69.44 69.32 69.36 16.7K
09:29 69.36 69.39 69.29 69.30 27.3K
09:30 69.30 69.33 69.30 69.33 48.1K
09:31 69.33 69.33 69.14 69.14 131.4K
09:32 69.09 69.09 68.95 68.96 181.6K
09:33 68.96 68.96 68.94 68.96 92.1K
09:34 68.96 68.96 68.81 68.82 164.6K
09:35 68.82 68.82 68.70 68.74 53.0K
09:36 68.73 68.73 68.62 68.64 33.3K
09:37 68.64 68.66 68.57 68.64 49.3K
09:38 68.65 68.90 68.65 68.88 66.0K
09:39 68.92 68.95 68.85 68.91 54.5K
09:40 68.95 69.11 68.95 69.06 170.9K
09:41 69.11 69.11 69.00 69.00 31.3K
09:42 69.00 69.00 68.93 68.94 38.5K
09:43 68.94 68.94 68.81 68.81 21.1K
09:44 68.80 68.87 68.80 68.82 32.2K
09:45 68.82 68.82 68.70 68.72 65.4K
09:46 68.74 68.78 68.70 68.71 68.3K
09:47 68.70 68.75 68.65 68.72 21.2K
09:48 68.76 68.77 68.69 68.73 11.3K
09:49 68.73 68.73 68.68 68.69 19.7K
09:50 68.71 68.77 68.68 68.77 12.3K
09:51 68.77 68.80 68.77 68.80 8.0K
09:52 68.82 68.88 68.82 68.83 31.7K
09:53 68.79 68.79 68.68 68.73 10.6K
09:54 68.69 68.77 68.65 68.65 18.8K
09:55 68.66 68.77 68.63 68.77 7.4K
09:56 68.79 68.97 68.79 68.96 20.1K
09:57 68.91 69.02 68.91 69.00 23.9K
09:58 68.96 69.01 68.80 68.80 96.7K
09:59 68.83 68.85 68.71 68.85 31.8K
10:00 68.85 68.86 68.65 68.68 19.4K
10:01 68.68 68.80 68.68 68.75 12.9K
10:02 68.73 68.75 68.69 68.75 5.5K
10:03 68.75 68.79 68.75 68.77 9.3K
10:04 68.79 68.79 68.73 68.73 14.1K
10:05 68.73 68.77 68.66 68.73 11.1K
10:06 68.72 68.75 68.72 68.73 7.4K
10:07 68.73 68.75 68.66 68.75 33.6K
10:08 68.60 68.68 68.60 68.68 24.5K
10:09 68.68 68.75 68.66 68.67 32.2K
10:10 68.67 68.71 68.65 68.69 15.9K
10:11 68.68 68.69 68.67 68.67 5.0K
10:12 68.64 68.76 68.64 68.76 17.7K
10:13 68.76 68.76 68.73 68.74 9.1K
10:14 68.73 68.73 68.70 68.72 17.8K
10:15 68.74 68.84 68.72 68.81 10.9K
10:16 68.80 68.84 68.79 68.79 24.6K
10:17 68.82 68.88 68.82 68.85 20.1K
10:18 68.87 68.92 68.84 68.92 5.5K
10:19 68.85 68.86 68.75 68.75 13.2K
10:20 68.79 68.84 68.75 68.76 15.9K
10:21 68.79 68.89 68.79 68.89 10.1K
10:22 68.92 68.92 68.90 68.91 6.2K
10:23 68.91 69.04 68.91 69.04 27.0K
10:24 69.00 69.12 69.00 69.06 89.6K
10:25 69.06 69.17 69.06 69.13 21.5K
10:26 69.13 69.14 69.02 69.05 40.8K
10:27 69.05 69.21 69.05 69.18 42.1K
10:28 69.17 69.17 69.05 69.05 17.2K
10:29 69.06 69.09 69.01 69.05 16.9K
10:30 69.03 69.10 69.03 69.06 10.6K
10:31 69.07 69.18 69.07 69.18 101.6K
10:32 69.19 69.23 69.18 69.20 52.8K
10:33 69.22 69.24 69.13 69.15 37.2K
10:34 69.13 69.19 69.13 69.17 14.3K
10:35 69.17 69.19 69.17 69.18 3.9K
10:36 69.18 69.19 69.16 69.19 9.3K
10:37 69.17 69.30 69.17 69.30 41.1K
10:38 69.31 69.35 69.16 69.18 161.9K
10:39 69.19 69.32 69.19 69.32 40.2K
10:40 69.39 69.39 69.32 69.33 82.0K
10:41 69.30 69.33 69.26 69.30 23.3K
10:42 69.30 69.36 69.22 69.36 37.9K
10:43 69.35 69.44 69.35 69.43 72.6K
10:44 69.42 69.44 69.42 69.43 15.7K
10:45 69.43 69.43 69.32 69.35 36.0K
10:46 69.31 69.33 69.24 69.32 75.5K
10:47 69.33 69.35 69.32 69.34 3.4K
10:48 69.34 69.41 69.34 69.35 28.2K
10:49 69.34 69.43 69.34 69.34 113.2K
10:50 69.34 69.43 69.34 69.40 21.5K
10:51 69.40 69.41 69.35 69.36 28.6K
10:52 69.36 69.41 69.36 69.39 6.6K
10:53 69.39 69.44 69.39 69.40 11.7K
10:54 69.40 69.42 69.40 69.40 18.1K
10:55 69.39 69.39 69.32 69.36 21.3K
10:56 69.34 69.35 69.28 69.32 53.2K
10:57 69.32 69.35 69.26 69.35 58.9K
10:58 69.36 69.36 69.30 69.30 14.9K
10:59 69.31 69.39 69.30 69.38 27.3K
11:00 69.33 69.36 69.32 69.33 11.2K
11:01 69.35 69.40 69.35 69.38 13.3K
11:02 69.41 69.42 69.36 69.36 8.2K
11:03 69.36 69.39 69.36 69.39 5.0K
11:04 69.39 69.42 69.39 69.39 26.7K
11:05 69.39 69.42 69.39 69.42 2.7K
11:06 69.42 69.44 69.42 69.42 4.5K
11:07 69.42 69.42 69.30 69.31 40.7K
11:08 69.31 69.34 69.31 69.31 5.4K
11:09 69.31 69.38 69.29 69.34 40.8K
11:10 69.34 69.40 69.34 69.39 5.9K
11:11 69.40 69.42 69.40 69.42 7.9K
11:12 69.43 69.54 69.43 69.50 41.2K
11:13 69.49 69.55 69.48 69.51 34.3K
11:14 69.51 69.52 69.45 69.46 5.1K
11:15 69.47 69.52 69.47 69.52 4.7K
11:16 69.49 69.49 69.45 69.49 2.2K
11:17 69.49 69.53 69.47 69.53 16.8K
11:18 69.51 69.53 69.50 69.50 7.0K
11:19 69.52 69.52 69.42 69.44 19.7K
11:20 69.44 69.45 69.42 69.43 2.9K
11:21 69.43 69.44 69.43 69.44 5.3K
11:22 69.46 69.46 69.35 69.35 36.5K
11:23 69.35 69.41 69.35 69.41 19.2K
11:24 69.42 69.50 69.40 69.48 20.6K
11:25 69.46 69.55 69.46 69.51 50.1K
11:26 69.50 69.53 69.46 69.51 42.6K
11:27 69.55 69.56 69.51 69.54 44.7K
11:28 69.56 69.67 69.53 69.67 68.9K
11:29 69.67 69.70 69.66 69.70 14.8K
11:30 69.71 69.82 69.71 69.82 25.4K
11:31 69.80 69.80 69.73 69.75 54.2K
11:32 69.77 69.77 69.69 69.69 43.7K
11:33 69.67 69.67 69.60 69.61 18.3K
11:34 69.62 69.73 69.62 69.70 21.4K
11:35 69.69 69.78 69.69 69.78 16.8K
11:36 69.74 69.78 69.70 69.76 42.8K
11:37 69.76 69.77 69.70 69.70 6.3K
11:38 69.70 69.75 69.66 69.67 56.2K
11:39 69.69 69.73 69.67 69.71 4.1K
11:40 69.71 69.71 69.66 69.66 4.7K
11:41 69.68 69.70 69.67 69.70 4.7K
11:42 69.67 69.73 69.67 69.73 13.1K
11:43 69.73 69.81 69.73 69.80 12.2K
11:44 69.82 69.82 69.79 69.80 6.6K
11:45 69.83 69.83 69.80 69.80 4.9K
11:46 69.80 69.83 69.78 69.78 15.0K
11:47 69.77 69.79 69.74 69.76 8.1K
11:48 69.75 69.76 69.72 69.72 8.0K
11:49 69.75 69.75 69.71 69.71 19.7K
11:50 69.73 69.73 69.67 69.67 15.0K
11:51 69.69 69.70 69.68 69.69 4.3K
11:52 69.68 69.70 69.68 69.70 8.3K
11:53 69.72 69.90 69.67 69.90 255.8K
11:54 69.97 69.99 69.85 69.99 90.1K
11:55 69.97 69.98 69.91 69.94 36.5K
11:56 69.91 69.94 69.87 69.93 8.4K
11:57 69.90 69.98 69.88 69.95 36.1K
11:58 70.02 70.08 70.01 70.04 237.0K
11:59 70.05 70.05 70.00 70.00 190.7K
12:00 69.87 69.90 69.80 69.80 139.9K
12:01 69.80 69.83 69.80 69.80 5.7K
12:02 69.80 69.80 69.72 69.75 45.2K
12:03 69.73 69.80 69.72 69.77 30.6K
12:04 69.79 69.81 69.79 69.81 5.6K
12:05 69.80 69.82 69.75 69.77 2.8K
12:06 69.76 69.82 69.76 69.80 14.3K
12:07 69.82 69.84 69.80 69.80 3.7K
12:08 69.90 69.90 69.82 69.82 3.8K
12:09 69.84 69.90 69.82 69.90 43.0K
12:10 69.90 69.93 69.90 69.93 10.1K
12:11 69.91 69.92 69.91 69.91 6.3K
12:12 69.91 69.93 69.91 69.91 7.6K
12:13 69.96 69.97 69.93 69.95 14.0K
12:14 69.95 69.99 69.95 69.95 14.7K
12:15 69.95 70.02 69.95 70.01 100.4K
12:16 70.01 70.04 70.01 70.03 12.6K
12:17 70.05 70.10 70.03 70.09 17.4K
12:18 70.09 70.12 70.09 70.09 42.3K
12:19 70.09 70.13 70.07 70.07 65.7K
12:20 70.07 70.07 69.91 69.92 77.7K
12:21 69.92 69.93 69.91 69.91 150.6K
12:22 69.90 69.91 69.90 69.91 144.0K
12:23 69.91 69.93 69.91 69.91 62.0K
12:24 69.92 69.92 69.91 69.92 7.8K
12:25 69.92 69.92 69.91 69.91 13.7K
12:26 69.91 69.91 69.73 69.73 367.7K
12:27 69.74 69.74 69.70 69.70 83.6K
12:28 69.70 69.72 69.63 69.65 67.4K
12:29 69.60 69.60 69.52 69.53 39.8K
12:30 69.52 69.59 69.51 69.57 28.6K
12:31 69.57 69.59 69.52 69.53 4.7K
12:32 69.52 69.52 69.52 69.52 12.0K
12:33 69.52 69.53 69.45 69.45 48.5K
12:34 69.42 69.42 69.34 69.35 86.8K
12:35 69.36 69.40 69.29 69.40 108.3K
12:36 69.34 69.38 69.33 69.34 20.5K
12:37 69.35 69.35 69.30 69.33 8.9K
12:38 69.30 69.34 69.27 69.27 6.2K
12:39 69.21 69.22 69.20 69.22 46.2K
12:40 69.22 69.30 69.22 69.25 5.0K
12:41 69.26 69.30 69.26 69.26 8.2K
12:42 69.26 69.28 69.25 69.27 33.8K
12:43 69.27 69.28 69.17 69.18 40.5K
12:44 69.17 69.21 69.15 69.18 4.7K
12:45 69.15 69.18 69.10 69.15 9.9K
12:46 69.15 69.22 69.15 69.18 6.9K
12:47 69.18 69.18 69.05 69.07 29.4K
12:48 69.07 69.15 69.07 69.15 3.3K
12:49 69.15 69.17 69.14 69.14 2.9K
12:50 69.15 69.17 69.13 69.13 3.9K
12:51 69.13 69.15 69.12 69.12 6.1K
12:52 69.13 69.14 69.13 69.13 8.5K
12:53 69.13 69.15 69.13 69.14 3.6K
12:54 69.14 69.14 69.13 69.13 12.3K
12:55 69.14 69.15 69.08 69.08 98.8K
12:56 69.04 69.06 69.01 69.02 89.6K
12:57 69.02 69.05 69.01 69.02 13.5K
12:58 69.04 69.05 69.01 69.02 50.1K
12:59 69.01 69.03 69.01 69.01 12.1K
13:00 69.01 69.26 69.01 69.18 127.0K
13:01 69.19 69.21 69.19 69.21 18.2K
13:02 69.20 69.21 69.17 69.17 7.3K
13:03 69.18 69.19 69.17 69.17 3.8K
13:04 69.20 69.24 69.19 69.21 2.5K
13:05 69.23 69.32 69.23 69.32 13.3K
13:06 69.32 69.34 69.28 69.29 6.9K
13:07 69.27 69.31 69.25 69.25 2.7K
13:08 69.25 69.27 69.22 69.22 3.5K
13:09 69.23 69.24 69.22 69.22 4.0K
13:10 69.22 69.23 69.22 69.23 1.5K
13:11 69.23 69.24 69.23 69.23 1.5K
13:12 69.23 69.25 69.22 69.25 3.3K
13:13 69.22 69.22 69.15 69.15 18.5K
13:14 69.16 69.16 69.13 69.15 2.3K
13:15 69.13 69.24 69.13 69.14 16.0K
13:16 69.14 69.23 69.14 69.23 3.4K
13:17 69.22 69.22 69.18 69.19 3.0K
13:18 69.18 69.22 69.18 69.21 22.0K
13:19 69.24 69.27 69.21 69.25 6.1K
13:20 69.25 69.32 69.24 69.32 10.2K
13:21 69.31 69.36 69.27 69.32 41.0K
13:22 69.35 69.35 69.20 69.22 8.4K
13:23 69.23 69.28 69.22 69.28 1.7K
13:24 69.28 69.28 69.25 69.28 5.2K
13:25 69.29 69.31 69.25 69.25 1.7K
13:26 69.29 69.29 69.23 69.24 2.3K
13:27 69.25 69.25 69.25 69.25 0.2K
13:28 69.27 69.29 69.27 69.27 1.7K
13:29 69.27 69.28 69.25 69.26 24.4K
13:30 69.26 69.28 69.25 69.26 5.7K
13:31 69.26 69.26 69.22 69.22 10.6K
13:32 69.22 69.22 69.22 69.22 0.6K
13:33 69.22 69.33 69.22 69.29 38.7K
13:34 69.28 69.30 69.24 69.24 2.0K
13:35 69.25 69.26 69.24 69.25 1.3K
13:36 69.24 69.24 69.19 69.19 20.9K
13:37 69.20 69.24 69.19 69.24 21.2K
13:38 69.23 69.28 69.21 69.23 8.3K
13:39 69.23 69.25 69.21 69.25 3.2K
13:40 69.25 69.27 69.21 69.22 29.6K
13:41 69.25 69.28 69.22 69.25 7.7K
13:42 69.25 69.28 69.23 69.25 5.5K
13:43 69.25 69.28 69.22 69.28 4.1K
13:44 69.28 69.29 69.25 69.25 11.4K
13:45 69.25 69.28 69.25 69.25 7.1K
13:46 69.16 69.20 69.14 69.18 46.0K
13:47 69.18 69.20 69.14 69.17 25.9K
13:48 69.17 69.21 69.16 69.16 5.1K
13:49 69.16 69.16 69.15 69.15 4.3K
13:50 69.16 69.16 69.15 69.16 1.4K
13:51 69.16 69.27 69.16 69.27 25.2K
13:52 69.25 69.27 69.25 69.26 8.7K
13:53 69.25 69.26 69.20 69.20 3.9K
13:54 69.20 69.23 69.20 69.20 4.6K
13:55 69.20 69.20 69.20 69.20 4.2K
13:56 69.20 69.20 69.16 69.17 5.5K
13:57 69.15 69.15 69.12 69.12 11.0K
13:58 69.12 69.12 69.11 69.11 38.9K
13:59 69.11 69.13 69.11 69.11 11.8K
14:00 69.11 69.13 69.11 69.12 1.5K
14:01 69.10 69.12 69.10 69.12 206.3K
14:02 69.12 69.12 69.10 69.10 202.5K
14:03 69.10 69.16 69.10 69.16 15.5K
14:04 69.16 69.16 69.13 69.13 10.4K
14:05 69.15 69.27 69.14 69.26 127.7K
14:06 69.25 69.26 69.25 69.26 3.8K
14:07 69.26 69.31 69.26 69.31 11.4K
14:08 69.31 69.43 69.31 69.43 53.0K
14:09 69.45 69.46 69.38 69.39 59.6K
14:10 69.39 69.45 69.39 69.44 5.7K
14:11 69.44 69.47 69.41 69.41 5.8K
14:12 69.42 69.45 69.42 69.45 5.0K
14:13 69.45 69.47 69.31 69.33 133.7K
14:14 69.33 69.43 69.33 69.43 13.5K
14:15 69.48 69.48 69.43 69.44 2.0K
14:16 69.43 69.45 69.42 69.45 6.6K
14:17 69.46 69.51 69.46 69.51 28.7K
14:18 69.50 69.51 69.47 69.47 20.6K
14:19 69.47 69.49 69.43 69.44 25.4K
14:20 69.44 69.46 69.42 69.42 3.5K
14:21 69.46 69.53 69.43 69.48 17.9K
14:22 69.45 69.57 69.45 69.52 16.4K
14:23 69.54 69.59 69.54 69.56 7.1K
14:24 69.56 69.58 69.50 69.53 25.0K
14:25 69.51 69.53 69.45 69.45 7.7K
14:26 69.44 69.44 69.42 69.43 11.6K
14:27 69.42 69.44 69.42 69.44 16.0K
14:28 69.44 69.47 69.44 69.45 1.3K
14:29 69.45 69.47 69.41 69.41 15.5K
14:30 69.41 69.41 69.23 69.23 257.5K
14:31 69.22 69.22 69.04 69.05 100.2K
14:32 69.02 69.02 68.95 69.00 77.4K
14:33 69.00 69.03 69.00 69.00 8.5K
14:34 69.00 69.01 69.00 69.01 4.0K
14:35 69.00 69.09 69.00 69.00 67.2K
14:36 69.01 69.01 68.97 69.00 21.9K
14:37 69.01 69.04 69.00 69.00 7.0K
14:38 68.98 69.00 68.95 68.95 11.3K
14:39 68.99 68.99 68.90 68.90 9.3K
14:40 68.94 69.06 68.94 69.01 72.8K
14:41 69.01 69.18 69.01 69.16 66.0K
14:42 69.17 69.19 69.11 69.12 3.6K
14:43 69.12 69.12 69.10 69.10 27.8K
14:44 69.10 69.13 69.10 69.13 34.9K
14:45 69.13 69.17 69.10 69.13 20.7K
14:46 69.14 69.16 69.11 69.13 24.1K
14:47 69.14 69.34 69.13 69.34 81.0K
14:48 69.32 69.33 69.30 69.33 6.3K
14:49 69.32 69.43 69.29 69.40 94.9K
14:50 69.40 69.43 69.40 69.40 33.9K
14:51 69.40 69.51 69.40 69.50 260.8K
14:52 69.50 69.58 69.50 69.50 32.3K
14:53 69.50 69.51 69.50 69.50 87.9K
14:54 69.50 69.72 69.50 69.72 268.0K
14:55 69.72 69.84 69.72 69.80 156.9K
14:56 69.80 69.92 69.80 69.90 140.7K
14:57 69.90 69.90 69.86 69.86 76.0K
14:58 69.86 69.87 69.76 69.79 216.4K
14:59 69.79 70.09 69.75 70.08 646.8K
15:00 70.09 70.17 69.94 70.10 481.6K
15:01 70.19 70.34 70.18 70.26 214.1K
15:02 70.27 70.27 70.15 70.15 76.1K
15:03 70.17 70.19 70.15 70.19 20.0K
15:04 70.19 70.25 70.10 70.25 221.0K
15:05 70.36 70.39 70.30 70.39 3,387.3K
15:06 70.33 70.38 70.32 70.38 225.6K
15:07 70.42 70.45 70.30 70.30 317.9K
15:08 70.32 70.32 70.15 70.19 143.1K
15:09 70.18 70.21 70.15 70.15 78.5K
15:10 70.17 70.17 70.09 70.13 91.9K
15:11 70.13 70.20 70.05 70.11 213.0K
15:12 70.11 70.16 70.10 70.10 132.6K
15:13 70.10 70.12 70.09 70.09 211.6K
15:14 70.10 70.10 69.91 70.03 162.8K
15:15 70.05 70.20 69.97 70.20 142.7K
15:16 70.09 70.10 69.81 69.88 120.0K
15:17 69.84 70.03 69.84 70.00 851.4K
15:18 70.13 70.18 70.05 70.05 217.8K
15:19 70.05 70.08 70.00 70.02 20.0K
15:20 70.01 70.08 70.00 70.08 43.6K
15:21 70.07 70.09 70.03 70.09 38.0K
15:22 70.09 70.14 70.02 70.12 80.5K
15:23 70.15 70.20 70.09 70.17 55.0K
15:24 70.16 70.28 70.16 70.25 136.5K
15:25 70.22 70.50 70.22 70.50 86.0K
15:26 70.50 70.53 70.20 70.20 110.9K
15:27 70.20 70.22 69.99 70.00 350.9K
15:28 70.02 70.10 69.96 70.06 56.5K
15:29 69.95 70.23 69.70 70.23 118.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available