HFCL

HFCL
🏛️ india →
73.42
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 72.25 72.25 72.25 72.25 39.0K
09:15 72.38 72.42 72.34 72.35 123.8K
09:16 72.24 72.38 72.18 72.32 127.4K
09:17 72.20 72.20 71.88 71.88 114.5K
09:18 71.79 71.89 71.79 71.89 87.5K
09:19 71.89 71.89 71.77 71.80 63.7K
09:20 71.80 71.80 71.64 71.66 125.8K
09:21 71.61 71.61 71.49 71.49 43.9K
09:22 71.40 71.51 71.40 71.45 66.6K
09:23 71.45 71.46 71.38 71.38 85.0K
09:24 71.41 71.50 71.41 71.44 33.7K
09:25 71.37 71.39 71.31 71.31 67.0K
09:26 71.31 71.35 71.22 71.35 50.7K
09:27 71.34 71.35 71.33 71.33 38.1K
09:28 71.34 71.34 71.15 71.26 63.1K
09:29 71.19 71.24 71.16 71.22 28.7K
09:30 71.24 71.28 71.24 71.28 9.7K
09:31 71.34 71.42 71.34 71.41 26.5K
09:32 71.42 71.45 71.37 71.40 20.8K
09:33 71.40 71.48 71.40 71.45 15.1K
09:34 71.51 71.55 71.46 71.54 17.6K
09:35 71.53 71.69 71.52 71.68 41.3K
09:36 71.64 71.67 71.64 71.65 67.1K
09:37 71.65 71.73 71.62 71.73 109.0K
09:38 71.73 71.74 71.72 71.73 13.0K
09:39 71.73 71.73 71.63 71.63 36.5K
09:40 71.56 71.63 71.56 71.57 18.7K
09:41 71.56 71.60 71.53 71.60 10.2K
09:42 71.58 71.60 71.53 71.53 9.9K
09:43 71.52 71.58 71.52 71.58 19.5K
09:44 71.60 71.65 71.60 71.63 23.9K
09:45 71.63 71.78 71.60 71.72 43.3K
09:46 71.75 71.75 71.68 71.73 5.5K
09:47 71.71 71.74 71.67 71.71 48.7K
09:48 71.73 71.73 71.69 71.70 14.9K
09:49 71.70 71.75 71.69 71.73 10.3K
09:50 71.82 71.82 71.73 71.73 41.9K
09:51 71.73 71.76 71.70 71.73 11.2K
09:52 71.70 71.74 71.65 71.69 23.4K
09:53 71.69 71.77 71.69 71.73 18.1K
09:54 71.73 71.74 71.70 71.74 7.3K
09:55 71.73 71.74 71.62 71.62 34.5K
09:56 71.62 71.66 71.57 71.57 16.7K
09:57 71.56 71.66 71.56 71.66 31.6K
09:58 71.65 71.66 71.63 71.66 5.6K
09:59 71.67 71.69 71.66 71.69 10.7K
10:00 71.69 71.74 71.69 71.74 17.2K
10:01 71.75 71.77 71.69 71.69 38.7K
10:02 71.69 71.71 71.68 71.71 31.0K
10:03 71.71 71.71 71.66 71.70 9.5K
10:04 71.69 71.69 71.66 71.68 11.4K
10:05 71.68 71.68 71.61 71.61 10.0K
10:06 71.60 71.61 71.59 71.59 12.8K
10:07 71.57 71.57 71.54 71.56 18.4K
10:08 71.52 71.55 71.50 71.50 9.1K
10:09 71.50 71.52 71.46 71.46 44.6K
10:10 71.46 71.46 71.41 71.44 9.0K
10:11 71.42 71.47 71.42 71.45 6.6K
10:12 71.47 71.47 71.37 71.37 35.1K
10:13 71.40 71.43 71.39 71.43 19.1K
10:14 71.43 71.43 71.40 71.41 2.4K
10:15 71.40 71.40 71.28 71.28 26.2K
10:16 71.32 71.39 71.31 71.39 23.5K
10:17 71.37 71.43 71.37 71.40 4.5K
10:18 71.44 71.45 71.44 71.44 2.6K
10:19 71.45 71.53 71.45 71.49 23.9K
10:20 71.54 71.55 71.51 71.51 14.2K
10:21 71.51 71.58 71.50 71.58 15.0K
10:22 71.58 71.58 71.58 71.58 15.8K
10:23 71.57 71.57 71.54 71.55 0.7K
10:24 71.55 71.57 71.53 71.54 6.5K
10:25 71.53 71.54 71.50 71.50 2.3K
10:26 71.49 71.52 71.44 71.48 4.8K
10:27 71.48 71.48 71.40 71.40 7.2K
10:28 71.41 71.44 71.41 71.41 2.5K
10:29 71.44 71.44 71.41 71.43 1.5K
10:30 71.43 71.43 71.39 71.39 11.4K
10:31 71.40 71.40 71.36 71.40 4.3K
10:32 71.40 71.40 71.38 71.40 4.5K
10:33 71.40 71.46 71.39 71.40 17.3K
10:34 71.38 71.40 71.36 71.40 6.7K
10:35 71.40 71.40 71.28 71.30 18.2K
10:36 71.30 71.30 71.10 71.13 122.0K
10:37 71.10 71.17 71.10 71.15 14.0K
10:38 71.15 71.16 71.12 71.14 9.0K
10:39 71.12 71.16 71.11 71.11 14.3K
10:40 71.20 71.20 71.16 71.17 5.2K
10:41 71.14 71.14 71.05 71.09 14.9K
10:42 71.08 71.08 71.02 71.02 6.6K
10:43 71.01 71.04 71.00 71.04 35.2K
10:44 71.03 71.09 71.03 71.09 15.1K
10:45 71.09 71.09 71.05 71.07 1.7K
10:46 71.09 71.10 71.05 71.10 13.3K
10:47 71.11 71.17 71.11 71.17 9.9K
10:48 71.17 71.21 71.17 71.20 6.7K
10:49 71.20 71.28 71.17 71.28 13.0K
10:50 71.28 71.28 71.24 71.27 2.4K
10:51 71.27 71.31 71.25 71.31 34.1K
10:52 71.31 71.36 71.29 71.29 9.6K
10:53 71.29 71.32 71.22 71.22 8.7K
10:54 71.20 71.20 71.16 71.20 5.9K
10:55 71.20 71.22 71.09 71.09 21.1K
10:56 71.10 71.12 71.10 71.10 3.8K
10:57 71.11 71.16 71.11 71.16 1.8K
10:58 71.14 71.18 71.13 71.17 2.6K
10:59 71.17 71.17 71.16 71.16 1.5K
11:00 71.16 71.28 71.15 71.28 11.4K
11:01 71.28 71.28 71.27 71.28 1.6K
11:02 71.28 71.28 71.15 71.18 13.9K
11:03 71.15 71.23 71.15 71.21 11.6K
11:04 71.23 71.23 71.15 71.15 3.4K
11:05 71.15 71.22 71.15 71.20 3.2K
11:06 71.21 71.24 71.20 71.24 6.8K
11:07 71.20 71.23 71.20 71.21 1.5K
11:08 71.22 71.22 71.15 71.15 11.7K
11:09 71.15 71.18 71.15 71.18 4.4K
11:10 71.18 71.18 71.10 71.14 10.0K
11:11 71.14 71.14 71.11 71.14 3.1K
11:12 71.14 71.17 71.14 71.15 0.5K
11:13 71.16 71.16 71.12 71.15 5.6K
11:14 71.15 71.16 71.13 71.13 3.9K
11:15 71.15 71.15 71.05 71.05 36.4K
11:16 71.07 71.16 71.07 71.14 35.4K
11:17 71.14 71.14 71.10 71.10 0.4K
11:18 71.13 71.13 71.10 71.10 3.1K
11:19 71.13 71.14 71.11 71.11 1.9K
11:20 71.14 71.14 71.09 71.09 5.8K
11:21 71.07 71.07 71.06 71.06 6.3K
11:22 71.08 71.08 71.00 71.01 17.8K
11:23 71.01 71.05 71.01 71.03 14.7K
11:24 70.93 70.95 70.92 70.92 93.9K
11:25 70.92 70.94 70.91 70.94 24.1K
11:26 70.94 70.97 70.94 70.96 21.8K
11:27 70.95 71.00 70.95 71.00 7.8K
11:28 71.00 71.02 70.99 71.02 20.4K
11:29 70.95 70.98 70.95 70.98 15.8K
11:30 70.95 70.98 70.94 70.94 5.1K
11:31 70.98 70.98 70.95 70.97 4.8K
11:32 70.98 70.99 70.97 70.97 18.9K
11:33 70.98 70.99 70.90 70.90 33.7K
11:34 70.90 70.90 70.84 70.89 12.4K
11:35 70.86 70.87 70.80 70.80 20.3K
11:36 70.82 70.85 70.74 70.85 48.1K
11:37 70.85 70.92 70.85 70.89 13.4K
11:38 70.87 70.90 70.86 70.90 5.2K
11:39 70.90 70.90 70.90 70.90 2.1K
11:40 70.90 70.90 70.88 70.90 4.5K
11:41 70.90 70.92 70.88 70.88 3.2K
11:42 70.92 70.94 70.90 70.94 1.3K
11:43 70.93 70.95 70.93 70.93 2.7K
11:44 70.95 70.96 70.94 70.95 2.1K
11:45 70.95 70.97 70.95 70.96 6.7K
11:46 70.95 70.97 70.93 70.93 7.0K
11:47 70.93 70.93 70.92 70.93 0.8K
11:48 70.92 70.93 70.91 70.91 2.1K
11:49 70.93 70.93 70.86 70.86 22.6K
11:50 70.90 70.92 70.87 70.92 0.4K
11:51 70.92 70.92 70.90 70.90 1.9K
11:52 70.90 70.90 70.85 70.89 10.6K
11:53 70.89 70.90 70.89 70.90 1.2K
11:54 70.89 70.90 70.88 70.88 1.1K
11:55 70.89 70.89 70.88 70.89 0.8K
11:56 70.89 70.89 70.87 70.89 3.1K
11:57 70.89 70.89 70.88 70.89 1.3K
11:58 70.89 70.89 70.88 70.89 1.2K
11:59 70.89 70.89 70.86 70.87 23.6K
12:00 70.88 70.88 70.86 70.86 2.5K
12:01 70.85 70.88 70.84 70.84 9.2K
12:02 70.87 70.91 70.87 70.91 0.8K
12:03 70.88 70.88 70.87 70.87 3.2K
12:04 70.90 70.91 70.87 70.87 6.3K
12:05 70.91 70.93 70.90 70.93 1.7K
12:06 70.93 70.93 70.91 70.93 1.7K
12:07 70.93 70.93 70.92 70.92 13.5K
12:08 70.91 70.95 70.83 70.88 9.8K
12:09 70.87 70.90 70.87 70.89 0.5K
12:10 70.88 70.91 70.83 70.83 4.5K
12:11 70.81 70.83 70.80 70.81 15.0K
12:12 70.82 70.82 70.78 70.78 13.1K
12:13 70.76 70.77 70.72 70.72 45.8K
12:14 70.70 70.72 70.65 70.72 23.6K
12:15 70.71 70.72 70.68 70.70 27.6K
12:16 70.74 70.79 70.69 70.70 67.7K
12:17 70.70 70.77 70.68 70.77 8.3K
12:18 70.78 70.78 70.60 70.64 43.1K
12:19 70.64 70.64 70.61 70.61 4.5K
12:20 70.65 70.65 70.55 70.57 22.3K
12:21 70.57 70.59 70.56 70.58 8.3K
12:22 70.58 70.59 70.53 70.53 22.9K
12:23 70.56 70.58 70.53 70.53 6.5K
12:24 70.58 70.58 70.54 70.57 2.1K
12:25 70.57 70.57 70.47 70.47 70.7K
12:26 70.47 70.55 70.46 70.50 28.8K
12:27 70.50 70.55 70.50 70.52 6.4K
12:28 70.56 70.65 70.56 70.65 29.7K
12:29 70.61 70.63 70.56 70.56 30.4K
12:30 70.55 70.68 70.55 70.61 14.7K
12:31 70.67 70.69 70.64 70.67 19.5K
12:32 70.70 70.75 70.70 70.70 17.6K
12:33 70.70 70.76 70.70 70.75 2.2K
12:34 70.75 70.75 70.72 70.74 0.9K
12:35 70.72 70.75 70.71 70.75 5.4K
12:36 70.75 70.75 70.69 70.74 18.3K
12:37 70.71 70.84 70.71 70.84 22.9K
12:38 70.82 70.85 70.77 70.80 36.7K
12:39 70.80 70.83 70.76 70.80 2.2K
12:40 70.77 70.83 70.77 70.80 4.8K
12:41 70.79 70.81 70.76 70.77 23.2K
12:42 70.77 70.80 70.75 70.75 17.9K
12:43 70.80 70.80 70.80 70.80 1.4K
12:44 70.80 70.84 70.79 70.84 1.1K
12:45 70.84 70.87 70.84 70.87 2.0K
12:46 70.87 70.94 70.85 70.92 13.1K
12:47 70.95 70.96 70.89 70.92 28.0K
12:48 70.91 70.92 70.87 70.90 3.7K
12:49 70.90 70.91 70.88 70.90 5.8K
12:50 70.85 70.85 70.80 70.80 8.8K
12:51 70.80 70.80 70.77 70.78 2.3K
12:52 70.80 70.80 70.78 70.80 0.7K
12:53 70.80 70.82 70.80 70.82 1.8K
12:54 70.87 70.88 70.81 70.88 3.4K
12:55 70.87 70.87 70.83 70.83 2.3K
12:56 70.85 70.89 70.85 70.87 0.5K
12:57 70.85 70.88 70.80 70.88 12.9K
12:58 70.88 70.89 70.84 70.89 1.2K
12:59 70.84 70.87 70.84 70.87 2.0K
13:00 70.87 70.88 70.86 70.86 5.8K
13:01 70.86 70.87 70.83 70.85 2.8K
13:02 70.85 70.85 70.76 70.76 4.6K
13:03 70.72 70.84 70.72 70.84 6.7K
13:04 70.84 70.84 70.81 70.83 4.4K
13:05 70.83 70.83 70.77 70.78 14.7K
13:06 70.82 70.84 70.77 70.82 4.7K
13:07 70.83 70.83 70.78 70.82 0.4K
13:08 70.82 70.84 70.82 70.84 0.5K
13:09 70.84 70.84 70.81 70.81 3.9K
13:10 70.81 70.84 70.81 70.83 3.1K
13:11 70.82 70.82 70.78 70.78 2.6K
13:12 70.78 70.78 70.75 70.78 2.6K
13:13 70.80 70.80 70.75 70.75 0.2K
13:14 70.75 70.80 70.75 70.79 1.2K
13:15 70.79 70.80 70.77 70.80 1.2K
13:16 70.80 70.80 70.71 70.71 4.5K
13:17 70.74 70.74 70.73 70.73 1.3K
13:18 70.73 70.73 70.61 70.63 6.0K
13:19 70.65 70.69 70.65 70.69 4.3K
13:20 70.67 70.67 70.66 70.67 2.6K
13:21 70.69 70.70 70.67 70.70 1.2K
13:22 70.70 70.74 70.69 70.74 0.6K
13:23 70.74 70.74 70.63 70.63 41.3K
13:24 70.63 70.67 70.63 70.67 9.2K
13:25 70.63 70.66 70.63 70.65 2.0K
13:26 70.65 70.69 70.65 70.67 7.4K
13:27 70.68 70.68 70.67 70.67 1.9K
13:28 70.67 70.67 70.66 70.67 2.2K
13:29 70.67 70.70 70.61 70.68 18.0K
13:30 70.68 70.71 70.65 70.70 3.6K
13:31 70.71 70.71 70.67 70.67 1.9K
13:32 70.70 70.70 70.67 70.70 1.5K
13:33 70.70 70.71 70.65 70.65 19.4K
13:34 70.65 70.65 70.63 70.63 9.5K
13:35 70.67 70.67 70.66 70.67 0.3K
13:36 70.67 70.67 70.63 70.63 1.5K
13:37 70.66 70.67 70.61 70.61 4.1K
13:38 70.65 70.65 70.61 70.65 0.7K
13:39 70.65 70.66 70.60 70.60 1.6K
13:40 70.60 70.62 70.58 70.59 16.6K
13:41 70.58 70.58 70.54 70.56 15.2K
13:42 70.56 70.56 70.56 70.56 1.2K
13:43 70.56 70.56 70.54 70.56 3.0K
13:44 70.54 70.55 70.52 70.54 0.7K
13:45 70.55 70.55 70.44 70.45 61.0K
13:46 70.48 70.51 70.45 70.49 7.7K
13:47 70.50 70.51 70.44 70.44 11.0K
13:48 70.46 70.47 70.45 70.47 3.1K
13:49 70.47 70.48 70.45 70.48 3.3K
13:50 70.48 70.48 70.43 70.44 6.8K
13:51 70.44 70.48 70.41 70.46 8.3K
13:52 70.43 70.51 70.43 70.47 22.3K
13:53 70.47 70.50 70.43 70.49 3.6K
13:54 70.48 70.50 70.45 70.49 2.9K
13:55 70.49 70.54 70.46 70.54 12.2K
13:56 70.54 70.58 70.46 70.48 16.4K
13:57 70.48 70.58 70.48 70.58 18.2K
13:58 70.58 70.58 70.51 70.51 6.5K
13:59 70.51 70.52 70.49 70.52 4.4K
14:00 70.52 70.55 70.50 70.52 1.1K
14:01 70.52 70.55 70.45 70.49 22.8K
14:02 70.49 70.49 70.45 70.46 7.9K
14:03 70.46 70.50 70.46 70.50 3.5K
14:04 70.50 70.50 70.50 70.50 4.0K
14:05 70.50 70.55 70.45 70.45 33.0K
14:06 70.49 70.49 70.42 70.46 19.0K
14:07 70.46 70.46 70.42 70.44 3.3K
14:08 70.44 70.44 70.42 70.42 4.8K
14:09 70.44 70.44 70.43 70.44 1.3K
14:10 70.44 70.44 70.40 70.40 8.2K
14:11 70.42 70.44 70.40 70.44 3.6K
14:12 70.44 70.44 70.40 70.43 0.4K
14:13 70.38 70.38 70.28 70.28 72.5K
14:14 70.30 70.33 70.27 70.30 16.7K
14:15 70.31 70.33 70.26 70.26 22.7K
14:16 70.26 70.30 70.25 70.30 13.8K
14:17 70.29 70.37 70.29 70.37 17.8K
14:18 70.36 70.36 70.28 70.30 6.8K
14:19 70.29 70.30 70.27 70.27 3.9K
14:20 70.28 70.30 70.26 70.30 15.1K
14:21 70.31 70.35 70.31 70.32 13.8K
14:22 70.32 70.34 70.28 70.29 7.0K
14:23 70.30 70.30 70.08 70.08 83.7K
14:24 70.15 70.15 70.10 70.15 31.3K
14:25 70.14 70.15 70.11 70.14 8.5K
14:26 70.13 70.18 70.12 70.16 17.8K
14:27 70.13 70.17 70.13 70.17 5.1K
14:28 70.13 70.16 70.12 70.16 27.1K
14:29 70.16 70.16 70.11 70.12 2.6K
14:30 70.14 70.20 70.12 70.20 10.9K
14:31 70.18 70.25 70.18 70.22 18.7K
14:32 70.20 70.29 70.20 70.29 12.6K
14:33 70.30 70.32 70.29 70.30 11.8K
14:34 70.30 70.40 70.30 70.36 21.0K
14:35 70.30 70.33 70.29 70.29 7.1K
14:36 70.30 70.33 70.28 70.30 2.1K
14:37 70.33 70.33 70.30 70.32 2.8K
14:38 70.32 70.32 70.30 70.31 4.3K
14:39 70.28 70.30 70.23 70.23 6.6K
14:40 70.25 70.28 70.25 70.28 4.4K
14:41 70.28 70.29 70.25 70.27 2.4K
14:42 70.29 70.29 70.20 70.23 19.2K
14:43 70.25 70.25 70.20 70.25 30.6K
14:44 70.25 70.28 70.25 70.25 11.5K
14:45 70.27 70.28 70.23 70.28 9.8K
14:46 70.28 70.28 70.22 70.28 1.4K
14:47 70.25 70.30 70.23 70.23 26.0K
14:48 70.23 70.29 70.23 70.29 14.2K
14:49 70.29 70.29 70.25 70.25 5.8K
14:50 70.26 70.28 70.23 70.27 4.2K
14:51 70.27 70.28 70.25 70.25 14.1K
14:52 70.28 70.28 70.26 70.28 3.4K
14:53 70.28 70.28 70.15 70.15 50.9K
14:54 70.15 70.15 70.11 70.12 48.3K
14:55 70.14 70.18 70.12 70.17 14.1K
14:56 70.22 70.22 70.16 70.20 24.5K
14:57 70.22 70.22 70.14 70.17 24.6K
14:58 70.17 70.17 70.10 70.10 33.5K
14:59 70.11 70.14 70.11 70.13 10.9K
15:00 70.13 70.18 70.13 70.17 2.3K
15:01 70.14 70.19 70.14 70.14 21.7K
15:02 70.17 70.18 70.09 70.12 30.4K
15:03 70.10 70.10 70.06 70.07 103.7K
15:04 70.08 70.08 70.00 70.05 48.5K
15:05 70.06 70.06 70.01 70.04 37.2K
15:06 70.07 70.08 70.05 70.07 34.4K
15:07 70.07 70.07 70.06 70.06 4.4K
15:08 70.05 70.07 70.01 70.05 15.8K
15:09 70.05 70.05 70.02 70.05 31.4K
15:10 70.06 70.07 70.02 70.06 34.9K
15:11 70.05 70.05 70.01 70.04 15.0K
15:12 70.02 70.04 70.00 70.03 22.9K
15:13 70.02 70.04 70.00 70.02 26.6K
15:14 70.03 70.03 70.00 70.00 52.7K
15:15 70.02 70.02 69.91 69.91 231.4K
15:16 69.90 69.91 69.89 69.89 63.1K
15:17 69.91 69.99 69.91 69.96 50.1K
15:18 69.91 69.99 69.91 69.98 54.0K
15:19 69.97 69.97 69.97 69.97 19.7K
15:20 69.97 70.02 69.92 70.00 247.1K
15:21 69.98 70.04 69.98 70.04 31.8K
15:22 70.04 70.05 70.03 70.05 17.4K
15:23 70.05 70.05 70.04 70.05 21.8K
15:24 70.05 70.05 70.00 70.00 50.2K
15:25 70.00 70.05 70.00 70.05 12.9K
15:26 70.02 70.02 69.96 69.98 29.0K
15:27 69.97 69.98 69.95 69.95 17.5K
15:28 69.96 69.97 69.95 69.95 35.5K
15:29 69.97 70.00 69.97 69.99 30.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available