HFCL

HFCL
🏛️ india →
72.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 70.60 70.60 70.60 70.60 36.5K
09:15 70.40 70.69 70.18 70.52 260.5K
09:16 70.52 70.58 70.45 70.51 67.1K
09:17 70.52 70.54 70.32 70.53 177.3K
09:18 70.55 70.66 70.45 70.56 147.4K
09:19 70.61 70.61 70.43 70.59 85.0K
09:20 70.72 70.72 70.59 70.59 142.4K
09:21 70.59 70.88 70.59 70.82 74.2K
09:22 70.82 71.28 70.82 71.28 111.4K
09:23 71.31 71.39 71.22 71.26 282.0K
09:24 71.30 71.35 71.25 71.27 50.1K
09:25 71.22 71.22 71.10 71.18 72.7K
09:26 71.16 71.18 71.06 71.06 26.2K
09:27 71.15 71.15 71.10 71.10 26.4K
09:28 71.15 71.25 71.07 71.25 37.5K
09:29 71.21 71.21 71.06 71.06 18.8K
09:30 71.11 71.20 71.00 71.00 45.2K
09:31 71.00 71.07 71.00 71.06 25.6K
09:32 71.10 71.10 71.00 71.00 20.3K
09:33 71.01 71.24 71.00 71.18 52.8K
09:34 71.22 71.22 71.18 71.18 22.2K
09:35 71.18 71.28 71.18 71.28 23.5K
09:36 71.30 71.48 71.29 71.35 99.1K
09:37 71.38 71.40 71.37 71.38 14.1K
09:38 71.38 71.39 71.35 71.38 32.5K
09:39 71.38 71.38 71.32 71.32 7.0K
09:40 71.28 71.34 71.25 71.32 83.2K
09:41 71.32 71.42 71.28 71.41 16.2K
09:42 71.40 71.53 71.40 71.47 93.1K
09:43 71.41 71.50 71.41 71.48 27.6K
09:44 71.47 71.47 71.35 71.35 33.5K
09:45 71.39 71.54 71.39 71.54 27.0K
09:46 71.54 71.54 71.46 71.49 16.6K
09:47 71.49 71.57 71.47 71.56 36.7K
09:48 71.55 71.55 71.49 71.50 13.3K
09:49 71.56 71.60 71.51 71.52 15.8K
09:50 71.48 71.50 71.46 71.48 6.0K
09:51 71.49 71.49 71.47 71.49 4.6K
09:52 71.48 71.55 71.47 71.55 37.2K
09:53 71.50 71.54 71.49 71.49 1.8K
09:54 71.50 71.54 71.50 71.50 7.6K
09:55 71.54 71.54 71.48 71.50 11.0K
09:56 71.49 71.50 71.45 71.49 16.8K
09:57 71.48 71.49 71.41 71.42 26.7K
09:58 71.44 71.44 71.40 71.40 16.0K
09:59 71.40 71.40 71.32 71.35 13.6K
10:00 71.35 71.59 71.35 71.55 153.3K
10:01 71.59 71.60 71.53 71.57 18.2K
10:02 71.52 71.53 71.48 71.49 31.6K
10:03 71.45 71.50 71.42 71.42 18.3K
10:04 71.49 71.49 71.45 71.45 33.4K
10:05 71.49 71.49 71.32 71.38 32.5K
10:06 71.31 71.39 71.31 71.35 31.6K
10:07 71.32 71.37 71.30 71.32 33.0K
10:08 71.32 71.32 71.22 71.26 49.1K
10:09 71.22 71.28 71.22 71.28 65.3K
10:10 71.35 71.38 71.25 71.26 40.0K
10:11 71.30 71.30 71.21 71.25 22.8K
10:12 71.25 71.28 71.18 71.18 17.1K
10:13 71.21 71.21 71.12 71.18 30.2K
10:14 71.20 71.20 71.10 71.11 29.9K
10:15 71.13 71.22 71.10 71.22 44.9K
10:16 71.18 71.18 71.10 71.13 17.0K
10:17 71.13 71.16 71.10 71.12 15.8K
10:18 71.14 71.15 71.12 71.12 16.8K
10:19 71.12 71.14 71.00 71.06 63.4K
10:20 71.00 71.00 70.83 70.86 107.4K
10:21 70.90 70.90 70.78 70.80 53.2K
10:22 70.72 70.80 70.72 70.75 44.3K
10:23 70.78 70.79 70.75 70.76 30.1K
10:24 70.80 70.91 70.79 70.91 100.2K
10:25 70.94 70.98 70.92 70.93 36.1K
10:26 70.93 70.93 70.83 70.91 25.0K
10:27 70.83 70.91 70.82 70.86 11.8K
10:28 70.90 71.15 70.90 71.15 38.1K
10:29 71.15 71.19 71.09 71.10 10.2K
10:30 71.10 71.14 71.10 71.13 10.3K
10:31 71.10 71.13 71.10 71.13 3.4K
10:32 71.12 71.15 71.10 71.15 0.9K
10:33 71.18 71.19 71.11 71.16 24.8K
10:34 71.16 71.19 71.11 71.19 13.4K
10:35 71.16 71.27 71.16 71.25 27.3K
10:36 71.25 71.36 71.25 71.34 11.4K
10:37 71.34 71.35 71.29 71.29 24.2K
10:38 71.32 71.32 71.25 71.26 5.6K
10:39 71.26 71.28 71.22 71.24 11.8K
10:40 71.28 71.28 71.24 71.24 4.5K
10:41 71.22 71.30 71.22 71.26 18.7K
10:42 71.29 71.33 71.28 71.33 1.2K
10:43 71.34 71.43 71.34 71.43 16.7K
10:44 71.44 71.44 71.35 71.43 12.4K
10:45 71.38 71.42 71.38 71.40 4.7K
10:46 71.38 71.39 71.36 71.36 5.9K
10:47 71.35 71.37 71.30 71.37 11.3K
10:48 71.32 71.34 71.30 71.30 1.1K
10:49 71.34 71.34 71.26 71.29 2.1K
10:50 71.30 71.30 71.26 71.29 0.6K
10:51 71.29 71.30 71.29 71.30 1.2K
10:52 71.30 71.30 71.29 71.29 2.4K
10:53 71.30 71.33 71.26 71.26 12.5K
10:54 71.24 71.27 71.24 71.26 2.8K
10:55 71.23 71.26 71.20 71.20 4.1K
10:56 71.20 71.30 71.19 71.30 4.7K
10:57 71.30 71.32 71.27 71.27 5.9K
10:58 71.30 71.30 71.27 71.30 0.8K
10:59 71.30 71.30 71.26 71.30 1.0K
11:00 71.30 71.32 71.27 71.27 5.7K
11:01 71.30 71.30 71.26 71.28 0.2K
11:02 71.30 71.30 71.28 71.28 4.8K
11:03 71.28 71.30 71.28 71.28 1.9K
11:04 71.28 71.28 71.24 71.28 1.4K
11:05 71.24 71.27 71.15 71.15 37.3K
11:06 71.05 71.12 71.03 71.03 31.0K
11:07 71.09 71.09 71.03 71.05 30.5K
11:08 71.04 71.04 70.95 70.95 17.9K
11:09 71.00 71.02 70.90 70.95 20.6K
11:10 70.88 70.95 70.88 70.90 83.5K
11:11 70.93 70.97 70.84 70.89 20.8K
11:12 70.89 70.92 70.85 70.88 15.6K
11:13 70.87 70.90 70.81 70.89 28.3K
11:14 70.92 70.96 70.90 70.96 5.9K
11:15 70.99 71.00 70.97 71.00 0.5K
11:16 70.99 71.04 70.99 71.04 1.6K
11:17 71.03 71.03 71.03 71.03 3.6K
11:18 71.03 71.03 71.02 71.02 1.1K
11:19 71.02 71.08 71.02 71.08 2.6K
11:20 71.09 71.10 71.09 71.10 39.0K
11:21 71.10 71.10 71.09 71.10 12.0K
11:22 71.09 71.11 71.09 71.11 8.7K
11:23 71.11 71.11 71.10 71.11 1.8K
11:24 71.11 71.11 71.09 71.11 4.4K
11:25 71.11 71.12 71.10 71.12 8.0K
11:26 71.14 71.22 71.14 71.20 1.8K
11:27 71.22 71.24 71.22 71.22 6.1K
11:28 71.22 71.24 71.20 71.20 23.0K
11:29 71.22 71.22 71.20 71.22 2.2K
11:30 71.20 71.20 71.08 71.11 21.6K
11:31 71.11 71.15 71.10 71.15 4.1K
11:32 71.16 71.16 71.10 71.10 2.5K
11:33 71.10 71.13 71.10 71.10 0.4K
11:34 71.13 71.16 71.10 71.13 3.0K
11:35 71.13 71.13 71.10 71.10 0.4K
11:36 71.08 71.08 71.05 71.06 5.3K
11:37 71.06 71.09 71.06 71.09 4.5K
11:38 71.07 71.18 71.07 71.12 9.1K
11:39 71.15 71.22 71.14 71.22 34.3K
11:40 71.12 71.19 71.12 71.19 3.2K
11:41 71.19 71.21 71.15 71.19 5.7K
11:42 71.19 71.19 71.10 71.10 15.9K
11:43 71.13 71.13 71.09 71.09 11.8K
11:44 71.07 71.13 71.07 71.13 3.8K
11:45 71.13 71.13 71.08 71.11 1.8K
11:46 71.08 71.08 71.06 71.06 2.8K
11:47 71.02 71.05 70.99 71.03 16.2K
11:48 71.04 71.04 70.95 70.99 12.0K
11:49 70.99 70.99 70.92 70.92 9.8K
11:50 70.93 70.93 70.92 70.92 2.0K
11:51 70.92 70.95 70.92 70.95 6.1K
11:52 70.95 70.96 70.91 70.91 9.8K
11:53 70.90 70.94 70.85 70.90 46.7K
11:54 70.86 70.90 70.86 70.90 0.9K
11:55 70.90 70.96 70.90 70.93 4.2K
11:56 70.93 70.93 70.88 70.88 4.3K
11:57 70.90 70.90 70.81 70.88 4.8K
11:58 70.88 70.91 70.87 70.89 4.2K
11:59 70.89 70.91 70.89 70.89 2.9K
12:00 70.90 70.92 70.86 70.86 25.8K
12:01 70.95 70.98 70.91 70.98 0.6K
12:02 70.98 70.98 70.98 70.98 1.6K
12:03 70.96 70.99 70.96 70.99 1.4K
12:04 70.99 71.03 70.99 71.00 10.2K
12:05 71.01 71.05 71.01 71.05 2.3K
12:06 71.06 71.12 71.06 71.12 8.3K
12:07 71.12 71.13 71.07 71.07 7.5K
12:08 71.11 71.11 71.07 71.07 0.7K
12:09 71.07 71.11 71.07 71.07 5.1K
12:10 71.10 71.11 71.10 71.11 1.1K
12:11 71.11 71.13 71.08 71.13 1.4K
12:12 71.13 71.14 71.09 71.11 2.0K
12:13 71.10 71.14 71.10 71.14 2.7K
12:14 71.14 71.15 71.10 71.15 1.6K
12:15 71.13 71.15 71.11 71.15 4.4K
12:16 71.15 71.19 71.15 71.19 5.4K
12:17 71.20 71.20 71.15 71.18 19.6K
12:18 71.19 71.20 71.19 71.19 1.0K
12:19 71.19 71.20 71.15 71.15 3.7K
12:20 71.15 71.16 71.14 71.15 1.7K
12:21 71.16 71.19 71.14 71.19 25.0K
12:22 71.21 71.21 71.17 71.17 12.3K
12:23 71.20 71.27 71.20 71.27 16.2K
12:24 71.24 71.24 71.24 71.24 5.0K
12:25 71.22 71.27 71.22 71.26 12.6K
12:26 71.26 71.29 71.22 71.22 3.8K
12:27 71.22 71.26 71.22 71.23 0.6K
12:28 71.26 71.28 71.22 71.28 6.3K
12:29 71.28 71.32 71.28 71.31 17.7K
12:30 71.33 71.35 71.33 71.34 9.9K
12:31 71.36 71.42 71.36 71.42 16.6K
12:32 71.39 71.41 71.36 71.36 15.8K
12:33 71.31 71.38 71.31 71.35 6.5K
12:34 71.35 71.39 71.35 71.35 30.7K
12:35 71.35 71.35 71.34 71.34 1.5K
12:36 71.33 71.35 71.33 71.33 4.0K
12:37 71.33 71.33 71.22 71.32 48.2K
12:38 71.33 71.33 71.29 71.33 1.9K
12:39 71.30 71.30 71.28 71.30 0.9K
12:40 71.30 71.33 71.28 71.33 11.2K
12:41 71.31 71.38 71.31 71.36 6.0K
12:42 71.34 71.34 71.31 71.31 0.6K
12:43 71.31 71.31 71.27 71.27 3.0K
12:44 71.30 71.32 71.27 71.29 11.2K
12:45 71.31 71.35 71.29 71.32 7.3K
12:46 71.32 71.33 71.32 71.33 9.0K
12:47 71.35 71.35 71.30 71.34 2.7K
12:48 71.32 71.32 71.28 71.32 1.1K
12:49 71.32 71.32 71.30 71.32 6.2K
12:50 71.30 71.30 71.25 71.25 1.6K
12:51 71.25 71.25 71.21 71.21 0.4K
12:52 71.21 71.27 71.20 71.27 17.3K
12:53 71.27 71.27 71.19 71.22 3.3K
12:54 71.22 71.23 71.17 71.18 2.0K
12:55 71.20 71.21 71.17 71.20 2.0K
12:56 71.20 71.20 71.16 71.16 3.6K
12:57 71.16 71.16 71.11 71.16 8.1K
12:58 71.17 71.20 71.16 71.20 4.2K
12:59 71.19 71.24 71.16 71.23 10.5K
13:00 71.20 71.24 71.20 71.20 1.5K
13:01 71.25 71.25 71.21 71.25 8.1K
13:02 71.22 71.25 71.22 71.25 1.5K
13:03 71.21 71.25 71.20 71.25 2.4K
13:04 71.22 71.25 71.21 71.25 1.4K
13:05 71.25 71.25 71.22 71.25 3.2K
13:06 71.25 71.25 71.22 71.25 2.4K
13:07 71.27 71.35 71.27 71.35 10.5K
13:08 71.35 71.36 71.33 71.36 2.8K
13:09 71.36 71.40 71.36 71.40 4.0K
13:10 71.40 71.40 71.39 71.39 5.5K
13:11 71.40 71.40 71.29 71.29 137.8K
13:12 71.30 71.33 71.24 71.33 0.9K
13:13 71.32 71.35 71.32 71.35 1.0K
13:14 71.33 71.35 71.32 71.33 1.7K
13:15 71.32 71.33 71.32 71.33 0.1K
13:16 71.32 71.32 71.32 71.32 5.1K
13:17 71.33 71.33 71.33 71.33 4.9K
13:18 71.33 71.33 71.28 71.32 10.1K
13:19 71.33 71.33 71.28 71.30 2.4K
13:20 71.30 71.30 71.26 71.30 3.3K
13:21 71.31 71.33 71.31 71.32 1.5K
13:22 71.34 71.34 71.32 71.32 1.9K
13:23 71.25 71.29 71.24 71.29 13.4K
13:24 71.29 71.30 71.26 71.30 1.9K
13:25 71.29 71.30 71.29 71.30 1.6K
13:26 71.33 71.33 71.26 71.32 1.9K
13:27 71.32 71.34 71.32 71.33 4.4K
13:28 71.33 71.34 71.33 71.34 0.1K
13:29 71.32 71.33 71.32 71.33 0.9K
13:30 71.30 71.30 71.28 71.30 0.3K
13:31 71.26 71.30 71.26 71.27 6.3K
13:32 71.27 71.30 71.27 71.28 0.8K
13:33 71.30 71.30 71.28 71.30 0.5K
13:34 71.32 71.32 71.29 71.30 1.7K
13:35 71.30 71.30 71.11 71.15 15.4K
13:36 71.14 71.14 71.10 71.13 6.5K
13:37 71.14 71.15 71.11 71.11 7.7K
13:38 71.14 71.15 71.14 71.15 0.3K
13:39 71.11 71.15 71.11 71.15 1.9K
13:40 71.12 71.12 71.12 71.12 0.7K
13:41 71.11 71.12 71.10 71.12 0.9K
13:42 71.12 71.14 71.10 71.10 5.8K
13:43 71.13 71.13 71.13 71.13 0.2K
13:44 71.13 71.13 71.10 71.10 0.8K
13:45 71.13 71.17 71.10 71.17 12.1K
13:46 71.14 71.23 71.14 71.21 12.4K
13:47 71.21 71.25 71.20 71.20 1.0K
13:48 71.20 71.24 71.20 71.24 16.2K
13:49 71.23 71.23 71.20 71.23 0.5K
13:50 71.22 71.28 71.22 71.22 29.6K
13:51 71.26 71.30 71.22 71.22 10.7K
13:52 71.22 71.30 71.22 71.30 0.9K
13:53 71.29 71.30 71.26 71.26 2.2K
13:54 71.25 71.26 71.24 71.26 4.1K
13:55 71.26 71.26 71.22 71.22 10.8K
13:56 71.19 71.27 71.19 71.25 10.8K
13:57 71.34 71.37 71.33 71.36 17.5K
13:58 71.36 71.40 71.36 71.38 13.6K
13:59 71.38 71.40 71.35 71.38 2.5K
14:00 71.35 71.40 71.34 71.36 17.5K
14:01 71.36 71.42 71.36 71.40 3.0K
14:02 71.38 71.48 71.38 71.45 11.7K
14:03 71.45 71.48 71.45 71.47 0.9K
14:04 71.46 71.48 71.45 71.45 2.2K
14:05 71.47 71.48 71.45 71.46 1.4K
14:06 71.46 71.49 71.46 71.48 2.5K
14:07 71.48 71.48 71.46 71.47 1.8K
14:08 71.47 71.58 71.46 71.58 91.0K
14:09 71.59 71.60 71.53 71.57 23.3K
14:10 71.57 71.57 71.53 71.55 6.1K
14:11 71.55 71.55 71.47 71.47 13.2K
14:12 71.52 71.53 71.50 71.50 35.2K
14:13 71.50 71.57 71.50 71.57 11.5K
14:14 71.57 71.60 71.55 71.59 10.4K
14:15 71.59 71.60 71.59 71.59 14.8K
14:16 71.56 71.59 71.54 71.58 6.2K
14:17 71.58 71.58 71.53 71.57 7.8K
14:18 71.55 71.57 71.55 71.57 6.4K
14:19 71.54 71.57 71.53 71.53 3.9K
14:20 71.55 71.55 71.53 71.53 11.4K
14:21 71.53 71.55 71.52 71.52 14.5K
14:22 71.53 71.54 71.52 71.54 2.1K
14:23 71.53 71.53 71.51 71.53 9.8K
14:24 71.52 71.70 71.52 71.57 135.3K
14:25 71.57 71.58 71.53 71.53 5.6K
14:26 71.52 71.53 71.46 71.46 5.1K
14:27 71.46 71.46 71.42 71.42 5.0K
14:28 71.42 71.50 71.41 71.42 25.3K
14:29 71.46 71.46 71.37 71.44 28.3K
14:30 71.44 71.50 71.44 71.47 6.0K
14:31 71.53 71.57 71.51 71.52 8.9K
14:32 71.56 71.57 71.52 71.56 8.8K
14:33 71.56 71.56 71.50 71.50 17.5K
14:34 71.50 71.50 71.43 71.43 10.5K
14:35 71.45 71.45 71.40 71.40 3.2K
14:36 71.40 71.43 71.37 71.37 2.2K
14:37 71.37 71.43 71.37 71.43 1.4K
14:38 71.43 71.44 71.41 71.44 1.3K
14:39 71.44 71.44 71.44 71.44 1.1K
14:40 71.41 71.45 71.40 71.44 3.2K
14:41 71.44 71.45 71.41 71.44 6.3K
14:42 71.43 71.43 71.41 71.41 1.3K
14:43 71.41 71.41 71.37 71.39 12.1K
14:44 71.40 71.40 71.35 71.38 4.4K
14:45 71.38 71.40 71.38 71.40 2.5K
14:46 71.40 71.45 71.40 71.45 3.2K
14:47 71.42 71.43 71.39 71.43 17.1K
14:48 71.43 71.43 71.39 71.41 11.3K
14:49 71.42 71.42 71.40 71.42 1.3K
14:50 71.41 71.42 71.36 71.40 8.5K
14:51 71.40 71.40 71.35 71.37 5.0K
14:52 71.37 71.39 71.36 71.37 3.3K
14:53 71.40 71.40 71.36 71.36 3.1K
14:54 71.36 71.39 71.35 71.37 20.7K
14:55 71.41 71.41 71.37 71.37 10.9K
14:56 71.37 71.45 71.37 71.45 5.0K
14:57 71.42 71.45 71.40 71.40 26.9K
14:58 71.40 71.44 71.37 71.37 18.6K
14:59 71.40 71.45 71.40 71.45 2.5K
15:00 71.44 71.45 71.42 71.45 12.3K
15:01 71.43 71.47 71.42 71.47 19.3K
15:02 71.47 71.49 71.37 71.37 16.6K
15:03 71.41 71.41 71.31 71.34 19.0K
15:04 71.39 71.39 71.36 71.36 15.7K
15:05 71.44 71.44 71.40 71.40 6.6K
15:06 71.43 71.43 71.38 71.40 4.1K
15:07 71.40 71.42 71.39 71.42 16.9K
15:08 71.42 71.43 71.41 71.42 4.3K
15:09 71.43 71.45 71.42 71.45 27.2K
15:10 71.46 71.46 71.40 71.42 11.3K
15:11 71.42 71.45 71.41 71.45 5.6K
15:12 71.45 71.46 71.43 71.45 6.4K
15:13 71.45 71.46 71.41 71.42 45.8K
15:14 71.42 71.42 71.35 71.38 33.2K
15:15 71.39 71.39 71.35 71.38 11.2K
15:16 71.39 71.39 71.35 71.39 8.6K
15:17 71.35 71.46 71.35 71.44 44.2K
15:18 71.45 71.45 71.39 71.42 37.5K
15:19 71.40 71.43 71.30 71.30 63.1K
15:20 71.31 71.34 71.23 71.33 157.3K
15:21 71.33 71.43 71.33 71.42 19.0K
15:22 71.40 71.41 71.39 71.40 30.4K
15:23 71.41 71.41 71.36 71.36 26.8K
15:24 71.39 71.40 71.36 71.38 22.1K
15:25 71.37 71.38 71.35 71.35 22.4K
15:26 71.34 71.38 71.34 71.38 34.4K
15:27 71.36 71.36 71.34 71.34 10.8K
15:28 71.34 71.39 71.20 71.39 67.3K
15:29 71.35 71.40 71.28 71.33 18.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available