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
09:08 70.49 70.49 70.49 70.49 23.3K
09:15 70.48 70.73 70.48 70.73 109.7K
09:16 70.67 70.67 70.60 70.65 46.8K
09:17 70.62 70.62 70.54 70.58 38.8K
09:18 70.55 70.60 70.45 70.56 51.7K
09:19 70.59 70.59 70.50 70.56 32.6K
09:20 70.55 70.55 70.36 70.46 29.5K
09:21 70.49 70.59 70.49 70.52 19.0K
09:22 70.53 70.53 70.48 70.49 31.2K
09:23 70.48 70.53 70.46 70.47 24.2K
09:24 70.44 70.65 70.43 70.65 25.5K
09:25 70.64 70.76 70.64 70.76 31.8K
09:26 70.87 71.00 70.85 70.99 73.3K
09:27 70.99 71.00 70.96 71.00 27.6K
09:28 71.05 71.19 71.05 71.16 69.0K
09:29 71.21 71.28 71.21 71.25 88.6K
09:30 71.24 71.24 71.03 71.08 56.5K
09:31 71.08 71.09 71.00 71.04 33.6K
09:32 71.08 71.09 70.97 71.00 39.9K
09:33 71.00 71.00 70.94 70.99 18.4K
09:34 70.99 71.04 70.97 71.01 13.4K
09:35 71.09 71.14 71.09 71.09 17.1K
09:36 71.14 71.14 71.12 71.14 21.4K
09:37 71.13 71.17 71.09 71.09 22.9K
09:38 71.04 71.09 71.01 71.04 46.4K
09:39 71.04 71.04 70.95 70.97 30.0K
09:40 70.95 70.95 70.84 70.86 24.2K
09:41 70.89 71.10 70.87 71.04 26.4K
09:42 71.02 71.10 71.02 71.10 7.1K
09:43 71.09 71.09 71.04 71.08 9.8K
09:44 71.03 71.03 70.99 71.00 3.6K
09:45 71.00 71.07 70.94 71.01 22.9K
09:46 71.00 71.07 71.00 71.04 6.0K
09:47 71.04 71.08 71.03 71.08 6.9K
09:48 71.15 71.20 71.12 71.14 9.2K
09:49 71.18 71.18 71.12 71.15 6.0K
09:50 71.15 71.15 71.06 71.06 6.1K
09:51 71.14 71.14 71.10 71.14 4.0K
09:52 71.14 71.15 71.08 71.15 14.2K
09:53 71.15 71.15 71.07 71.14 16.5K
09:54 71.15 71.25 71.13 71.24 27.0K
09:55 71.24 71.30 71.23 71.27 11.8K
09:56 71.28 71.39 71.27 71.39 42.2K
09:57 71.36 71.36 71.31 71.34 17.8K
09:58 71.31 71.45 71.30 71.43 49.2K
09:59 71.44 71.45 71.30 71.31 27.7K
10:00 71.34 71.34 71.26 71.32 25.2K
10:01 71.35 71.35 71.20 71.23 38.6K
10:02 71.22 71.33 71.22 71.31 12.9K
10:03 71.31 71.49 71.31 71.43 27.8K
10:04 71.40 71.43 71.40 71.42 6.9K
10:05 71.42 71.46 71.42 71.46 22.9K
10:06 71.49 71.49 71.43 71.46 8.2K
10:07 71.46 71.46 71.42 71.45 6.8K
10:08 71.42 71.42 71.37 71.37 11.9K
10:09 71.37 71.44 71.37 71.44 7.6K
10:10 71.39 71.40 71.32 71.32 8.8K
10:11 71.31 71.36 71.31 71.36 5.5K
10:12 71.32 71.35 71.30 71.35 7.7K
10:13 71.35 71.35 71.32 71.34 7.2K
10:14 71.30 71.32 71.25 71.31 11.3K
10:15 71.30 71.30 71.22 71.22 3.2K
10:16 71.24 71.28 71.22 71.26 23.9K
10:17 71.21 71.22 71.18 71.20 7.3K
10:18 71.20 71.21 71.17 71.17 6.0K
10:19 71.19 71.22 71.19 71.22 2.7K
10:20 71.22 71.24 71.21 71.22 1.3K
10:21 71.22 71.25 71.22 71.22 2.4K
10:22 71.25 71.34 71.25 71.30 42.0K
10:23 71.28 71.36 71.28 71.36 9.9K
10:24 71.38 71.42 71.35 71.37 26.5K
10:25 71.37 71.37 71.34 71.34 1.9K
10:26 71.34 71.34 71.26 71.31 3.7K
10:27 71.31 71.39 71.31 71.37 12.0K
10:28 71.43 71.46 71.34 71.38 77.2K
10:29 71.40 71.40 71.30 71.33 8.8K
10:30 71.30 71.31 71.20 71.21 1.4K
10:31 71.24 71.24 71.19 71.24 7.8K
10:32 71.24 71.24 71.19 71.22 4.7K
10:33 71.24 71.28 71.24 71.28 0.7K
10:34 71.24 71.30 71.24 71.27 3.3K
10:35 71.27 71.27 71.20 71.20 13.6K
10:36 71.20 71.22 71.17 71.20 6.6K
10:37 71.20 71.22 71.09 71.10 24.5K
10:38 71.14 71.15 71.03 71.04 9.0K
10:39 71.04 71.04 71.00 71.03 14.6K
10:40 71.02 71.02 71.00 71.00 10.2K
10:41 70.99 71.00 70.95 70.97 8.5K
10:42 70.96 71.00 70.95 71.00 42.3K
10:43 70.99 70.99 70.92 70.92 8.0K
10:44 70.95 70.95 70.91 70.95 9.9K
10:45 70.91 70.91 70.75 70.83 83.1K
10:46 70.81 70.82 70.80 70.81 7.9K
10:47 70.82 70.82 70.79 70.79 7.0K
10:48 70.79 70.79 70.77 70.77 3.0K
10:49 70.78 70.85 70.75 70.84 7.8K
10:50 70.89 70.93 70.88 70.88 27.5K
10:51 70.87 70.87 70.84 70.85 9.2K
10:52 70.84 70.85 70.81 70.84 15.6K
10:53 70.85 70.85 70.78 70.80 9.9K
10:54 70.80 70.80 70.77 70.79 5.7K
10:55 70.79 70.80 70.79 70.80 1.4K
10:56 70.81 70.83 70.81 70.81 0.8K
10:57 70.81 70.94 70.80 70.90 8.1K
10:58 70.91 70.92 70.87 70.92 13.9K
10:59 70.91 70.93 70.91 70.93 4.3K
11:00 70.93 70.99 70.93 70.99 8.2K
11:01 70.99 70.99 70.96 70.99 31.0K
11:02 70.99 70.99 70.94 70.96 1.4K
11:03 70.92 70.94 70.89 70.89 8.0K
11:04 70.88 70.91 70.85 70.91 5.4K
11:05 70.87 70.90 70.82 70.82 0.6K
11:06 70.85 70.86 70.84 70.85 1.4K
11:07 70.85 70.90 70.85 70.90 6.1K
11:08 70.89 70.90 70.89 70.89 4.0K
11:09 70.89 70.93 70.89 70.91 1.9K
11:10 70.91 70.97 70.91 70.96 3.6K
11:11 70.98 71.03 70.98 71.03 10.4K
11:12 71.03 71.08 71.03 71.08 20.7K
11:13 71.07 71.07 71.03 71.04 1.7K
11:14 71.07 71.10 71.07 71.08 8.6K
11:15 71.07 71.07 71.06 71.06 3.1K
11:16 71.02 71.05 70.98 70.98 12.9K
11:17 70.98 71.01 70.98 71.01 1.1K
11:18 71.03 71.10 71.01 71.10 17.4K
11:19 71.10 71.10 71.08 71.08 2.9K
11:20 71.10 71.10 71.06 71.10 4.5K
11:21 71.14 71.15 71.13 71.15 7.8K
11:22 71.13 71.16 71.13 71.16 1.8K
11:23 71.16 71.16 71.06 71.12 10.7K
11:24 71.12 71.14 71.10 71.10 5.9K
11:25 71.10 71.10 71.06 71.10 5.4K
11:26 71.08 71.16 71.05 71.05 113.0K
11:27 71.05 71.05 70.98 70.98 7.9K
11:28 70.98 71.11 70.92 71.10 52.6K
11:29 71.10 71.11 71.09 71.11 1.3K
11:30 71.14 71.14 71.10 71.10 3.5K
11:31 71.10 71.14 71.10 71.10 0.8K
11:32 71.14 71.14 71.10 71.10 10.3K
11:33 71.10 71.12 71.07 71.10 5.7K
11:34 71.10 71.10 71.06 71.07 0.9K
11:35 71.10 71.11 71.05 71.09 1.6K
11:36 71.10 71.12 71.07 71.08 6.8K
11:37 71.12 71.13 71.09 71.13 2.5K
11:38 71.14 71.14 71.10 71.13 2.7K
11:39 71.10 71.10 71.10 71.10 6.1K
11:40 71.13 71.13 71.10 71.10 0.7K
11:41 71.05 71.10 71.05 71.10 8.1K
11:42 71.10 71.10 71.05 71.09 0.3K
11:43 71.09 71.10 71.09 71.10 6.3K
11:44 71.04 71.07 71.04 71.07 10.4K
11:45 71.04 71.08 71.00 71.07 6.4K
11:46 71.07 71.07 71.03 71.03 3.6K
11:47 71.02 71.05 71.02 71.02 3.3K
11:48 71.04 71.04 71.04 71.04 0.6K
11:49 71.03 71.04 71.00 71.00 3.1K
11:50 71.00 71.03 71.00 71.03 7.0K
11:51 70.99 71.02 70.98 71.01 2.5K
11:52 71.02 71.02 70.98 71.00 1.6K
11:53 70.98 71.02 70.98 71.02 3.9K
11:54 70.98 71.03 70.98 71.03 1.2K
11:55 71.02 71.03 71.00 71.03 0.9K
11:56 71.00 71.08 71.00 71.08 4.6K
11:57 71.09 71.09 71.04 71.04 0.1K
11:58 71.05 71.09 71.05 71.09 2.8K
11:59 71.09 71.09 71.05 71.05 1.6K
12:00 71.08 71.08 71.02 71.08 6.2K
12:01 71.08 71.08 71.05 71.05 2.5K
12:02 71.03 71.05 71.03 71.05 2.2K
12:03 71.05 71.05 71.00 71.00 29.5K
12:04 71.02 71.02 70.96 71.01 18.3K
12:05 71.00 71.05 71.00 71.00 3.4K
12:06 71.02 71.04 71.00 71.04 1.1K
12:07 71.02 71.04 71.01 71.04 1.7K
12:08 71.04 71.05 71.04 71.04 0.4K
12:09 71.01 71.06 71.01 71.06 1.3K
12:10 71.03 71.07 71.03 71.07 12.8K
12:11 71.02 71.08 71.02 71.08 3.0K
12:12 71.03 71.09 71.03 71.09 2.5K
12:13 71.07 71.09 71.07 71.09 1.2K
12:14 71.08 71.08 71.03 71.03 1.1K
12:15 71.03 71.07 71.03 71.07 3.3K
12:16 71.07 71.07 71.03 71.03 0.7K
12:17 71.05 71.05 71.03 71.05 1.6K
12:18 71.10 71.17 71.10 71.11 32.4K
12:19 71.15 71.15 71.05 71.05 2.4K
12:20 71.05 71.13 71.05 71.08 3.8K
12:21 71.13 71.15 71.13 71.15 1.6K
12:22 71.15 71.25 71.15 71.19 18.5K
12:23 71.15 71.18 71.15 71.15 0.6K
12:24 71.18 71.18 71.16 71.16 8.0K
12:25 71.17 71.18 71.16 71.18 3.4K
12:26 71.17 71.17 71.13 71.14 6.0K
12:27 71.14 71.14 71.11 71.13 0.5K
12:28 71.12 71.12 71.06 71.06 7.9K
12:29 71.06 71.11 71.06 71.11 0.9K
12:30 71.10 71.11 71.08 71.11 1.3K
12:31 71.14 71.16 71.13 71.13 4.8K
12:32 71.13 71.13 71.13 71.13 0.3K
12:33 71.13 71.13 71.09 71.10 8.7K
12:34 71.10 71.13 71.10 71.13 1.3K
12:35 71.14 71.17 71.14 71.17 4.1K
12:36 71.19 71.20 71.17 71.19 30.7K
12:37 71.25 71.25 71.23 71.24 35.2K
12:38 71.24 71.25 71.24 71.25 2.1K
12:39 71.29 71.34 71.29 71.30 20.0K
12:40 71.33 71.33 71.19 71.19 16.2K
12:41 71.29 71.29 71.24 71.25 35.0K
12:42 71.27 71.27 71.22 71.22 2.3K
12:43 71.21 71.21 71.19 71.20 0.4K
12:44 71.22 71.22 71.08 71.08 17.8K
12:45 71.14 71.14 71.09 71.10 1.6K
12:46 71.10 71.13 71.06 71.12 12.4K
12:47 71.07 71.10 71.06 71.06 0.9K
12:48 71.07 71.09 71.07 71.07 18.7K
12:49 71.08 71.08 71.05 71.07 0.4K
12:50 71.05 71.07 71.03 71.03 17.9K
12:51 71.07 71.07 71.03 71.06 1.2K
12:52 71.03 71.03 70.91 70.94 53.6K
12:53 70.95 70.98 70.94 70.98 18.5K
12:54 70.96 71.00 70.95 71.00 2.9K
12:55 70.99 70.99 70.95 70.95 1.4K
12:56 70.98 70.98 70.95 70.95 4.5K
12:57 70.98 70.99 70.86 70.89 40.8K
12:58 70.89 70.94 70.86 70.91 14.0K
12:59 70.93 70.93 70.90 70.90 5.5K
13:00 70.92 71.01 70.92 71.01 14.8K
13:01 71.00 71.02 70.95 70.95 1.6K
13:02 71.00 71.00 70.95 71.00 0.9K
13:03 71.00 71.00 70.98 70.98 3.5K
13:04 70.96 70.99 70.95 70.99 2.4K
13:05 70.99 70.99 70.95 70.98 4.2K
13:06 71.01 71.02 71.01 71.02 6.1K
13:07 71.02 71.03 71.02 71.03 0.6K
13:08 71.03 71.07 71.02 71.07 1.3K
13:09 71.07 71.07 71.02 71.07 2.2K
13:10 71.03 71.07 71.03 71.05 0.5K
13:11 71.05 71.05 71.02 71.05 0.6K
13:12 71.02 71.03 71.02 71.02 1.5K
13:13 71.01 71.07 71.01 71.05 7.5K
13:14 71.04 71.05 71.04 71.05 0.9K
13:15 71.05 71.05 71.05 71.05 0.2K
13:16 71.05 71.07 71.02 71.05 2.0K
13:17 71.05 71.08 71.03 71.08 2.1K
13:18 71.08 71.09 71.05 71.05 4.6K
13:19 71.06 71.08 71.03 71.04 7.4K
13:20 71.04 71.23 71.03 71.18 11.0K
13:21 71.18 71.20 71.18 71.20 0.4K
13:22 71.19 71.19 71.15 71.15 2.8K
13:23 71.13 71.16 71.11 71.16 0.5K
13:24 71.11 71.28 71.11 71.28 39.5K
13:25 71.27 71.27 71.20 71.24 5.9K
13:26 71.22 71.24 71.22 71.22 2.0K
13:27 71.22 71.22 71.19 71.22 4.4K
13:28 71.21 71.21 71.20 71.20 1.1K
13:29 71.21 71.22 71.19 71.19 5.1K
13:30 71.19 71.20 71.13 71.18 24.5K
13:31 71.19 71.19 71.13 71.16 4.9K
13:32 71.14 71.16 71.14 71.16 0.2K
13:33 71.16 71.16 71.14 71.15 7.9K
13:34 71.15 71.15 71.11 71.11 3.9K
13:35 71.13 71.13 71.05 71.10 15.2K
13:36 71.06 71.06 71.04 71.04 3.7K
13:37 71.04 71.04 71.03 71.03 6.5K
13:38 70.96 71.00 70.91 70.91 25.1K
13:39 70.97 70.97 70.94 70.95 2.2K
13:40 70.95 71.10 70.95 71.10 7.9K
13:41 71.09 71.10 71.05 71.09 7.4K
13:42 71.09 71.09 71.05 71.08 3.7K
13:43 71.07 71.07 71.07 71.07 0.7K
13:44 71.07 71.07 71.07 71.07 1.0K
13:45 71.06 71.07 71.06 71.07 1.9K
13:46 71.05 71.07 71.05 71.07 5.3K
13:47 71.07 71.09 71.07 71.08 14.6K
13:48 71.10 71.10 71.08 71.08 2.0K
13:49 71.10 71.12 71.10 71.12 4.7K
13:50 71.13 71.15 71.12 71.15 9.7K
13:51 71.15 71.15 71.13 71.13 0.4K
13:52 71.13 71.15 71.13 71.13 3.5K
13:53 71.13 71.15 71.13 71.15 6.7K
13:54 71.14 71.15 71.14 71.15 7.4K
13:55 71.15 71.15 71.13 71.15 0.8K
13:56 71.13 71.15 71.13 71.13 0.9K
13:57 71.15 71.15 71.14 71.14 2.2K
13:58 71.14 71.15 71.14 71.15 0.5K
13:59 71.14 71.24 71.14 71.24 18.0K
14:00 71.24 71.30 71.24 71.30 20.7K
14:01 71.34 71.34 71.25 71.25 77.6K
14:02 71.26 71.28 71.21 71.28 19.7K
14:03 71.43 71.45 71.37 71.37 61.3K
14:04 71.37 71.37 71.32 71.32 2.5K
14:05 71.32 71.36 71.32 71.35 16.6K
14:06 71.35 71.37 71.32 71.32 11.3K
14:07 71.33 71.38 71.33 71.38 4.6K
14:08 71.38 71.38 71.34 71.34 6.2K
14:09 71.38 71.59 71.38 71.55 146.3K
14:10 71.57 71.84 71.55 71.80 164.6K
14:11 71.80 71.80 71.73 71.77 18.3K
14:12 71.79 71.84 71.73 71.76 144.2K
14:13 71.73 71.77 71.70 71.70 43.8K
14:14 71.69 71.69 71.60 71.66 30.6K
14:15 71.65 71.65 71.62 71.65 5.4K
14:16 71.61 71.63 71.60 71.61 2.0K
14:17 71.61 71.64 71.58 71.58 34.1K
14:18 71.57 71.60 71.54 71.60 14.3K
14:19 71.60 71.60 71.55 71.57 6.4K
14:20 71.57 71.60 71.55 71.55 17.3K
14:21 71.56 71.59 71.52 71.52 4.4K
14:22 71.52 71.55 71.52 71.52 8.6K
14:23 71.52 71.55 71.52 71.54 20.5K
14:24 71.52 71.58 71.52 71.57 2.1K
14:25 71.57 71.57 71.51 71.54 14.1K
14:26 71.54 71.55 71.51 71.55 6.2K
14:27 71.53 71.56 71.53 71.53 7.7K
14:28 71.55 71.55 71.51 71.51 12.1K
14:29 71.51 71.56 71.51 71.53 5.6K
14:30 71.56 71.60 71.52 71.59 6.3K
14:31 71.60 71.63 71.60 71.62 9.9K
14:32 71.61 71.65 71.60 71.62 13.1K
14:33 71.65 71.71 71.65 71.70 96.4K
14:34 71.65 71.69 71.64 71.64 17.5K
14:35 71.64 71.67 71.60 71.64 18.9K
14:36 71.64 71.64 71.61 71.61 5.6K
14:37 71.61 71.61 71.56 71.56 9.5K
14:38 71.58 71.60 71.56 71.56 2.1K
14:39 71.57 71.57 71.49 71.52 30.5K
14:40 71.52 71.54 71.52 71.54 5.9K
14:41 71.55 71.58 71.54 71.55 15.0K
14:42 71.54 71.57 71.54 71.54 11.1K
14:43 71.54 71.57 71.54 71.57 9.0K
14:44 71.57 71.57 71.52 71.52 7.4K
14:45 71.52 71.56 71.51 71.56 10.7K
14:46 71.57 71.57 71.53 71.55 6.8K
14:47 71.57 71.57 71.53 71.56 6.1K
14:48 71.56 71.61 71.54 71.61 21.2K
14:49 71.61 71.61 71.59 71.60 4.4K
14:50 71.60 71.61 71.60 71.60 5.8K
14:51 71.58 71.58 71.56 71.58 2.3K
14:52 71.58 71.60 71.57 71.60 6.2K
14:53 71.61 71.75 71.61 71.72 46.1K
14:54 71.74 71.74 71.66 71.69 24.5K
14:55 71.70 71.70 71.68 71.70 14.2K
14:56 71.70 71.70 71.66 71.67 25.9K
14:57 71.67 71.69 71.67 71.68 10.4K
14:58 71.68 71.68 71.67 71.67 2.6K
14:59 71.68 71.68 71.64 71.64 5.5K
15:00 71.67 71.68 71.64 71.66 19.1K
15:01 71.67 71.70 71.66 71.68 11.5K
15:02 71.69 71.75 71.69 71.74 43.5K
15:03 71.74 71.78 71.72 71.75 25.2K
15:04 71.75 71.76 71.70 71.72 49.3K
15:05 71.70 71.73 71.70 71.70 14.5K
15:06 71.71 71.75 71.70 71.70 17.4K
15:07 71.70 71.71 71.69 71.69 10.9K
15:08 71.69 71.71 71.68 71.68 14.4K
15:09 71.68 71.68 71.63 71.63 14.6K
15:10 71.66 71.67 71.62 71.65 34.9K
15:11 71.65 71.66 71.62 71.63 18.8K
15:12 71.65 71.65 71.61 71.61 11.0K
15:13 71.62 71.62 71.59 71.59 46.8K
15:14 71.60 71.66 71.60 71.60 28.5K
15:15 71.64 71.64 71.60 71.62 37.9K
15:16 71.60 71.70 71.60 71.70 52.7K
15:17 71.72 71.72 71.66 71.66 30.6K
15:18 71.69 71.69 71.65 71.69 20.4K
15:19 71.70 71.75 71.69 71.71 62.8K
15:20 71.71 71.75 71.70 71.73 46.9K
15:21 71.75 71.75 71.74 71.74 29.6K
15:22 71.75 71.75 71.71 71.74 32.6K
15:23 71.74 71.74 71.65 71.66 13.0K
15:24 71.69 71.69 71.62 71.62 50.0K
15:25 71.65 71.65 71.63 71.65 17.9K
15:26 71.65 71.71 71.65 71.68 25.0K
15:27 71.68 71.71 71.68 71.70 63.8K
15:28 71.69 71.75 71.67 71.75 68.9K
15:29 71.70 71.80 71.68 71.68 54.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available