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 71.41 71.41 71.41 71.41 22.8K
09:15 71.02 71.78 71.02 71.77 144.9K
09:16 71.75 71.75 71.52 71.69 68.5K
09:17 71.64 71.64 71.58 71.59 50.9K
09:18 71.57 71.87 71.57 71.72 82.7K
09:19 71.70 71.75 71.70 71.70 39.6K
09:20 71.73 71.73 71.64 71.73 24.1K
09:21 71.68 71.72 71.64 71.70 65.5K
09:22 71.66 71.66 71.59 71.59 17.6K
09:23 71.57 71.60 71.27 71.27 56.1K
09:24 71.23 71.23 71.11 71.14 33.4K
09:25 71.18 71.33 71.11 71.18 41.6K
09:26 71.25 71.27 70.80 70.83 207.5K
09:27 70.80 70.83 70.68 70.71 132.1K
09:28 70.74 70.77 70.69 70.70 75.7K
09:29 70.70 70.83 70.70 70.80 44.2K
09:30 70.80 70.90 70.74 70.90 71.7K
09:31 70.90 70.96 70.85 70.87 55.8K
09:32 70.86 70.93 70.85 70.91 43.4K
09:33 70.91 71.07 70.91 70.91 79.3K
09:34 70.91 70.98 70.91 70.95 39.6K
09:35 70.95 70.95 70.90 70.94 41.1K
09:36 70.94 70.94 70.80 70.80 172.7K
09:37 70.81 70.94 70.81 70.94 12.1K
09:38 70.94 71.00 70.94 71.00 7.4K
09:39 70.98 71.00 70.92 70.94 52.1K
09:40 70.95 71.06 70.95 71.00 44.1K
09:41 71.00 71.01 70.95 71.00 33.0K
09:42 70.96 71.00 70.96 71.00 6.6K
09:43 71.01 71.05 70.96 71.01 71.3K
09:44 71.00 71.11 70.98 71.01 115.5K
09:45 71.01 71.16 71.01 71.10 71.4K
09:46 71.12 71.18 71.09 71.16 135.1K
09:47 71.17 71.22 71.15 71.19 56.4K
09:48 71.17 71.20 71.13 71.14 38.5K
09:49 71.13 71.17 71.12 71.13 21.1K
09:50 71.13 71.17 71.12 71.13 34.9K
09:51 71.14 71.18 71.12 71.15 20.8K
09:52 71.14 71.19 71.14 71.17 11.9K
09:53 71.21 71.22 71.17 71.22 7.4K
09:54 71.22 71.25 71.22 71.25 11.5K
09:55 71.23 71.27 71.23 71.23 11.1K
09:56 71.27 71.27 71.18 71.19 35.0K
09:57 71.18 71.23 71.18 71.19 6.5K
09:58 71.19 71.19 71.09 71.12 166.5K
09:59 71.11 71.20 71.10 71.14 14.0K
10:00 71.14 71.19 71.11 71.13 13.5K
10:01 71.16 71.26 71.15 71.22 13.3K
10:02 71.22 71.25 71.20 71.20 10.0K
10:03 71.20 71.26 71.18 71.25 22.8K
10:04 71.21 71.27 71.21 71.24 31.1K
10:05 71.24 71.27 71.24 71.24 6.9K
10:06 71.24 71.24 71.13 71.13 26.1K
10:07 71.13 71.15 71.10 71.10 27.9K
10:08 71.11 71.14 71.11 71.13 17.7K
10:09 71.13 71.13 71.02 71.06 31.1K
10:10 71.06 71.09 71.04 71.04 11.8K
10:11 71.04 71.05 71.04 71.05 3.2K
10:12 71.05 71.10 71.04 71.10 100.1K
10:13 71.07 71.08 70.91 70.91 85.5K
10:14 70.91 70.96 70.91 70.94 14.5K
10:15 70.94 70.97 70.85 70.88 41.7K
10:16 70.91 71.00 70.87 70.98 22.2K
10:17 71.00 71.09 70.99 71.04 13.9K
10:18 71.04 71.12 71.04 71.12 15.5K
10:19 71.12 71.28 71.12 71.14 64.1K
10:20 71.14 71.20 71.13 71.20 16.7K
10:21 71.17 71.19 71.10 71.12 35.9K
10:22 71.12 71.13 71.12 71.13 4.9K
10:23 71.13 71.17 71.10 71.10 14.6K
10:24 71.10 71.14 71.10 71.14 9.3K
10:25 71.14 71.26 71.13 71.19 38.2K
10:26 71.21 71.21 71.12 71.17 26.7K
10:27 71.17 71.21 71.17 71.21 3.9K
10:28 71.20 71.23 71.20 71.20 11.9K
10:29 71.20 71.27 71.20 71.27 12.7K
10:30 71.26 71.27 71.23 71.27 20.6K
10:31 71.25 71.32 71.25 71.30 34.4K
10:32 71.29 71.35 71.29 71.33 30.6K
10:33 71.33 71.34 71.32 71.33 11.6K
10:34 71.33 71.35 71.20 71.21 54.3K
10:35 71.20 71.24 71.20 71.22 18.2K
10:36 71.22 71.24 71.21 71.22 3.8K
10:37 71.22 71.25 71.18 71.23 36.4K
10:38 71.26 71.34 71.26 71.31 6.5K
10:39 71.31 71.34 71.31 71.33 8.7K
10:40 71.33 71.38 71.32 71.34 15.3K
10:41 71.35 71.38 71.33 71.38 10.8K
10:42 71.38 71.38 71.34 71.34 40.3K
10:43 71.36 71.44 71.36 71.41 33.8K
10:44 71.40 71.45 71.40 71.44 16.5K
10:45 71.43 71.46 71.37 71.42 44.7K
10:46 71.37 71.43 71.33 71.33 63.8K
10:47 71.33 71.39 71.33 71.35 11.5K
10:48 71.35 71.38 71.35 71.35 3.3K
10:49 71.32 71.32 71.25 71.27 36.4K
10:50 71.28 71.33 71.28 71.30 8.1K
10:51 71.33 71.35 71.30 71.34 33.1K
10:52 71.33 71.38 71.28 71.38 7.2K
10:53 71.38 71.42 71.38 71.40 8.7K
10:54 71.40 71.42 71.38 71.40 25.9K
10:55 71.40 71.43 71.40 71.40 4.1K
10:56 71.40 71.50 71.40 71.46 120.1K
10:57 71.45 71.48 71.43 71.43 19.2K
10:58 71.43 71.43 71.32 71.33 99.1K
10:59 71.33 71.42 71.33 71.42 15.4K
11:00 71.42 71.49 71.42 71.46 14.4K
11:01 71.46 71.47 71.45 71.46 2.5K
11:02 71.46 71.51 71.45 71.46 14.6K
11:03 71.49 71.49 71.45 71.49 13.9K
11:04 71.49 71.53 71.46 71.51 10.6K
11:05 71.47 71.50 71.47 71.47 21.9K
11:06 71.40 71.44 71.38 71.38 35.1K
11:07 71.40 71.40 71.36 71.38 19.9K
11:08 71.38 71.44 71.38 71.41 20.2K
11:09 71.41 71.45 71.41 71.41 10.8K
11:10 71.41 71.42 71.41 71.42 1.4K
11:11 71.42 71.42 71.42 71.42 2.6K
11:12 71.37 71.41 71.34 71.35 31.8K
11:13 71.35 71.38 71.35 71.35 3.3K
11:14 71.35 71.38 71.33 71.34 2.9K
11:15 71.34 71.45 71.34 71.41 48.3K
11:16 71.44 71.44 71.41 71.43 4.3K
11:17 71.43 71.43 71.40 71.40 10.8K
11:18 71.40 71.43 71.40 71.40 1.4K
11:19 71.40 71.40 71.34 71.36 47.0K
11:20 71.36 71.37 71.32 71.33 31.8K
11:21 71.33 71.44 71.33 71.37 34.3K
11:22 71.37 71.37 71.14 71.14 101.9K
11:23 71.14 71.20 71.14 71.20 7.5K
11:24 71.20 71.22 71.14 71.14 40.3K
11:25 71.15 71.19 71.14 71.14 9.5K
11:26 71.13 71.17 71.13 71.15 4.4K
11:27 71.15 71.15 71.10 71.14 29.8K
11:28 71.17 71.19 71.14 71.16 13.4K
11:29 71.16 71.16 71.15 71.15 5.6K
11:30 71.15 71.18 71.15 71.18 2.1K
11:31 71.16 71.17 71.16 71.17 1.8K
11:32 71.17 71.35 71.16 71.31 19.2K
11:33 71.31 71.35 71.31 71.31 6.8K
11:34 71.30 71.37 71.30 71.35 9.7K
11:35 71.37 71.39 71.36 71.39 14.4K
11:36 71.39 71.43 71.39 71.43 12.5K
11:37 71.45 71.45 71.40 71.42 17.8K
11:38 71.40 71.41 71.36 71.38 9.2K
11:39 71.38 71.40 71.37 71.39 8.1K
11:40 71.39 71.44 71.38 71.44 10.9K
11:41 71.44 71.44 71.35 71.36 11.5K
11:42 71.35 71.38 71.35 71.35 4.6K
11:43 71.35 71.37 71.35 71.35 1.0K
11:44 71.35 71.35 71.33 71.33 2.9K
11:45 71.33 71.36 71.33 71.36 5.2K
11:46 71.38 71.43 71.37 71.43 11.9K
11:47 71.41 71.42 71.32 71.32 20.6K
11:48 71.32 71.38 71.32 71.35 1.9K
11:49 71.35 71.35 71.34 71.35 1.9K
11:50 71.35 71.38 71.33 71.33 6.6K
11:51 71.33 71.33 71.19 71.19 19.2K
11:52 71.19 71.24 71.19 71.24 6.6K
11:53 71.25 71.35 71.25 71.31 26.0K
11:54 71.26 71.30 71.25 71.27 3.6K
11:55 71.25 71.29 71.24 71.24 11.3K
11:56 71.23 71.27 71.22 71.27 4.6K
11:57 71.27 71.37 71.27 71.36 77.3K
11:58 71.36 71.39 71.35 71.35 1.8K
11:59 71.37 71.40 71.35 71.38 7.6K
12:00 71.37 71.44 71.37 71.44 7.5K
12:01 71.39 71.45 71.39 71.43 25.5K
12:02 71.45 71.45 71.41 71.41 5.7K
12:03 71.41 71.42 71.40 71.41 24.4K
12:04 71.44 71.44 71.36 71.37 13.4K
12:05 71.35 71.45 71.35 71.42 20.2K
12:06 71.42 71.55 71.42 71.48 116.5K
12:07 71.49 71.54 71.48 71.54 21.3K
12:08 71.54 71.57 71.52 71.53 17.9K
12:09 71.54 71.54 71.53 71.53 4.1K
12:10 71.53 71.56 71.51 71.54 35.6K
12:11 71.54 71.55 71.54 71.55 11.2K
12:12 71.50 71.50 71.45 71.48 36.9K
12:13 71.48 71.52 71.48 71.52 5.3K
12:14 71.52 71.56 71.50 71.56 12.4K
12:15 71.56 71.56 71.49 71.56 15.7K
12:16 71.55 71.55 71.43 71.43 36.3K
12:17 71.43 71.43 71.34 71.34 16.9K
12:18 71.34 71.42 71.34 71.38 2.4K
12:19 71.38 71.40 71.38 71.40 2.4K
12:20 71.40 71.40 71.40 71.40 1.6K
12:21 71.40 71.40 71.39 71.39 3.3K
12:22 71.37 71.41 71.37 71.41 3.2K
12:23 71.41 71.45 71.41 71.45 3.7K
12:24 71.46 71.50 71.46 71.50 0.7K
12:25 71.50 71.52 71.50 71.52 6.6K
12:26 71.52 71.53 71.52 71.52 41.9K
12:27 71.52 71.56 71.52 71.54 2.1K
12:28 71.54 71.55 71.54 71.54 4.6K
12:29 71.54 71.65 71.54 71.65 143.3K
12:30 71.66 71.66 71.55 71.55 37.2K
12:31 71.55 71.58 71.52 71.58 2.6K
12:32 71.52 71.59 71.52 71.55 10.8K
12:33 71.55 71.56 71.52 71.55 4.1K
12:34 71.55 71.57 71.53 71.54 26.3K
12:35 71.56 71.56 71.54 71.54 3.6K
12:36 71.54 71.56 71.43 71.46 92.7K
12:37 71.46 71.51 71.46 71.50 13.8K
12:38 71.50 71.52 71.48 71.48 10.1K
12:39 71.49 71.52 71.49 71.52 5.5K
12:40 71.52 71.55 71.51 71.54 2.6K
12:41 71.53 71.53 71.47 71.47 21.4K
12:42 71.47 71.51 71.45 71.50 7.3K
12:43 71.50 71.52 71.43 71.43 8.0K
12:44 71.43 71.43 71.43 71.43 5.4K
12:45 71.40 71.40 71.32 71.33 36.6K
12:46 71.33 71.34 71.31 71.31 22.7K
12:47 71.30 71.31 71.25 71.26 21.3K
12:48 71.26 71.26 71.15 71.15 46.4K
12:49 71.15 71.22 71.11 71.21 27.8K
12:50 71.22 71.26 71.21 71.23 17.8K
12:51 71.26 71.26 71.17 71.17 14.7K
12:52 71.21 71.21 71.15 71.17 11.4K
12:53 71.17 71.17 71.11 71.15 5.0K
12:54 71.15 71.15 70.94 70.97 185.2K
12:55 70.97 71.05 70.97 71.02 11.7K
12:56 71.01 71.05 70.95 70.95 35.7K
12:57 70.99 71.00 70.95 70.95 16.0K
12:58 70.96 71.03 70.96 71.02 63.3K
12:59 71.02 71.03 71.01 71.02 23.9K
13:00 70.97 71.00 70.95 70.99 13.9K
13:01 71.02 71.08 70.99 71.03 29.9K
13:02 71.03 71.12 71.03 71.08 16.7K
13:03 71.08 71.13 71.08 71.08 10.2K
13:04 71.08 71.11 71.08 71.11 10.5K
13:05 71.11 71.21 71.11 71.20 3.8K
13:06 71.19 71.23 71.19 71.19 5.3K
13:07 71.20 71.20 71.18 71.18 5.0K
13:08 71.18 71.21 71.18 71.21 4.1K
13:09 71.21 71.25 71.20 71.20 8.7K
13:10 71.21 71.24 71.21 71.22 7.4K
13:11 71.20 71.22 71.12 71.13 21.1K
13:12 71.13 71.14 71.12 71.14 3.8K
13:13 71.13 71.15 71.10 71.10 6.3K
13:14 71.10 71.10 71.02 71.02 14.7K
13:15 71.01 71.05 71.00 71.00 21.8K
13:16 71.00 71.06 71.00 71.05 5.2K
13:17 71.03 71.03 70.92 70.94 40.0K
13:18 70.97 70.97 70.86 70.87 41.2K
13:19 70.86 70.86 70.80 70.81 42.5K
13:20 70.80 70.83 70.72 70.72 41.9K
13:21 70.73 70.73 70.62 70.65 87.3K
13:22 70.67 70.70 70.63 70.68 27.8K
13:23 70.68 70.68 70.54 70.58 50.7K
13:24 70.60 70.61 70.58 70.60 14.0K
13:25 70.60 70.63 70.55 70.62 77.6K
13:26 70.62 70.65 70.61 70.65 23.4K
13:27 70.61 70.67 70.61 70.61 9.9K
13:28 70.61 70.67 70.61 70.66 22.1K
13:29 70.66 70.69 70.66 70.67 7.1K
13:30 70.67 70.67 70.55 70.61 41.9K
13:31 70.62 70.69 70.61 70.69 2.4K
13:32 70.67 70.75 70.66 70.75 27.9K
13:33 70.75 70.77 70.75 70.75 4.3K
13:34 70.75 70.76 70.70 70.71 6.0K
13:35 70.71 70.74 70.70 70.70 3.5K
13:36 70.71 70.76 70.70 70.76 33.0K
13:37 70.75 70.80 70.75 70.80 6.1K
13:38 70.80 70.80 70.74 70.75 18.0K
13:39 70.75 70.78 70.75 70.77 6.4K
13:40 70.82 70.82 70.64 70.66 76.9K
13:41 70.62 70.64 70.58 70.58 40.4K
13:42 70.60 70.62 70.60 70.60 2.7K
13:43 70.62 70.62 70.56 70.56 23.9K
13:44 70.57 70.59 70.55 70.57 13.4K
13:45 70.55 70.56 70.50 70.56 61.5K
13:46 70.56 70.60 70.54 70.60 37.8K
13:47 70.56 70.64 70.56 70.61 4.4K
13:48 70.63 70.63 70.61 70.63 14.2K
13:49 70.63 70.64 70.62 70.64 14.3K
13:50 70.64 70.67 70.55 70.56 31.2K
13:51 70.57 70.57 70.56 70.57 2.0K
13:52 70.57 70.60 70.57 70.57 2.2K
13:53 70.57 70.58 70.50 70.50 18.3K
13:54 70.51 70.51 70.40 70.40 94.5K
13:55 70.40 70.40 70.30 70.30 70.9K
13:56 70.24 70.35 70.24 70.29 74.1K
13:57 70.29 70.34 70.29 70.34 12.6K
13:58 70.34 70.40 70.34 70.36 4.6K
13:59 70.36 70.36 70.30 70.30 29.9K
14:00 70.31 70.33 70.25 70.25 23.2K
14:01 70.26 70.26 70.22 70.23 21.6K
14:02 70.25 70.32 70.25 70.30 53.9K
14:03 70.25 70.29 70.16 70.20 55.9K
14:04 70.17 70.21 70.16 70.20 32.1K
14:05 70.24 70.24 70.15 70.17 30.0K
14:06 70.17 70.22 70.11 70.15 57.5K
14:07 70.18 70.18 70.06 70.12 89.5K
14:08 70.12 70.23 70.12 70.22 14.0K
14:09 70.22 70.35 70.21 70.30 11.9K
14:10 70.26 70.37 70.26 70.37 58.2K
14:11 70.32 70.33 70.22 70.25 28.8K
14:12 70.24 70.26 70.24 70.24 1.0K
14:13 70.22 70.28 70.20 70.22 27.7K
14:14 70.23 70.26 70.21 70.24 2.7K
14:15 70.24 70.28 70.21 70.28 34.1K
14:16 70.27 70.32 70.27 70.27 22.1K
14:17 70.27 70.27 70.26 70.26 3.6K
14:18 70.26 70.31 70.25 70.26 5.1K
14:19 70.26 70.33 70.26 70.28 2.9K
14:20 70.29 70.39 70.29 70.39 13.1K
14:21 70.34 70.40 70.34 70.38 5.6K
14:22 70.38 70.44 70.38 70.42 10.0K
14:23 70.42 70.42 70.31 70.35 22.6K
14:24 70.30 70.31 70.25 70.30 30.2K
14:25 70.25 70.30 70.25 70.27 27.9K
14:26 70.27 70.29 70.15 70.16 41.7K
14:27 70.16 70.16 70.15 70.16 21.9K
14:28 70.16 70.18 70.14 70.16 17.3K
14:29 70.16 70.16 70.10 70.11 37.1K
14:30 70.11 70.17 70.11 70.15 24.9K
14:31 70.15 70.17 70.10 70.13 60.8K
14:32 70.13 70.17 70.12 70.17 34.5K
14:33 70.20 70.22 70.17 70.17 14.0K
14:34 70.15 70.20 70.15 70.20 5.1K
14:35 70.20 70.24 70.20 70.22 12.1K
14:36 70.24 70.28 70.24 70.26 3.1K
14:37 70.28 70.29 70.25 70.25 23.0K
14:38 70.29 70.29 70.20 70.27 61.4K
14:39 70.30 70.33 70.29 70.33 25.9K
14:40 70.30 70.40 70.30 70.35 11.5K
14:41 70.38 70.38 70.35 70.36 31.0K
14:42 70.38 70.38 70.35 70.36 5.2K
14:43 70.36 70.38 70.36 70.38 4.9K
14:44 70.38 70.41 70.38 70.40 18.6K
14:45 70.40 70.43 70.40 70.41 24.8K
14:46 70.41 70.43 70.41 70.43 11.8K
14:47 70.40 70.42 70.33 70.33 28.7K
14:48 70.35 70.36 70.33 70.36 7.9K
14:49 70.33 70.35 70.33 70.33 3.3K
14:50 70.33 70.33 70.29 70.29 19.7K
14:51 70.30 70.30 70.20 70.22 29.4K
14:52 70.22 70.25 70.18 70.18 11.0K
14:53 70.19 70.24 70.19 70.19 8.9K
14:54 70.19 70.22 70.19 70.19 7.4K
14:55 70.19 70.20 70.19 70.20 4.2K
14:56 70.20 70.23 70.20 70.21 9.9K
14:57 70.21 70.21 70.16 70.16 7.6K
14:58 70.16 70.16 70.10 70.11 35.7K
14:59 70.13 70.14 70.11 70.13 5.6K
15:00 70.16 70.23 70.10 70.10 36.0K
15:01 70.12 70.12 70.10 70.11 15.9K
15:02 70.11 70.12 70.01 70.02 72.0K
15:03 70.07 70.07 70.02 70.02 46.7K
15:04 70.08 70.13 70.03 70.06 49.7K
15:05 70.09 70.15 70.06 70.15 215.6K
15:06 70.16 70.28 70.15 70.28 40.9K
15:07 70.28 70.28 70.20 70.20 57.8K
15:08 70.23 70.34 70.23 70.33 21.6K
15:09 70.31 70.43 70.31 70.40 74.8K
15:10 70.42 70.42 70.39 70.42 29.8K
15:11 70.42 70.45 70.35 70.41 35.4K
15:12 70.40 70.40 70.34 70.37 44.5K
15:13 70.36 70.45 70.34 70.41 94.3K
15:14 70.40 70.46 70.37 70.40 31.8K
15:15 70.40 70.40 70.36 70.37 26.0K
15:16 70.36 70.37 70.31 70.34 55.9K
15:17 70.30 70.34 70.30 70.30 21.2K
15:18 70.30 70.30 70.21 70.22 92.0K
15:19 70.30 70.30 70.26 70.30 13.8K
15:20 70.35 70.39 70.34 70.39 149.8K
15:21 70.39 70.41 70.39 70.41 14.0K
15:22 70.41 70.41 70.38 70.40 55.0K
15:23 70.39 70.39 70.36 70.36 40.8K
15:24 70.36 70.38 70.35 70.37 55.6K
15:25 70.38 70.44 70.38 70.44 73.6K
15:26 70.37 70.42 70.37 70.41 49.4K
15:27 70.41 70.41 70.40 70.41 29.5K
15:28 70.41 70.45 70.40 70.45 115.5K
15:29 70.44 70.50 70.28 70.28 63.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available