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 70.24 70.24 70.24 70.24 21.6K
09:15 70.33 70.45 70.30 70.45 49.6K
09:16 70.36 70.40 70.33 70.33 39.2K
09:17 70.33 70.48 70.30 70.48 16.1K
09:18 70.62 70.64 70.52 70.52 114.3K
09:19 70.56 70.58 70.42 70.58 60.2K
09:20 70.60 70.66 70.60 70.62 26.6K
09:21 70.64 70.69 70.64 70.69 15.0K
09:22 70.68 70.69 70.57 70.62 111.7K
09:23 70.61 70.61 70.24 70.24 73.0K
09:24 70.19 70.19 70.00 70.00 109.4K
09:25 70.05 70.14 70.01 70.02 43.3K
09:26 70.02 70.10 70.01 70.06 31.2K
09:27 70.06 70.18 70.06 70.17 14.3K
09:28 70.17 70.17 70.10 70.10 21.0K
09:29 70.10 70.13 70.09 70.09 16.2K
09:30 70.08 70.14 70.07 70.12 11.5K
09:31 70.13 70.22 70.13 70.22 19.6K
09:32 70.21 70.23 70.21 70.23 7.5K
09:33 70.23 70.25 70.23 70.25 17.0K
09:34 70.30 70.30 70.15 70.15 49.5K
09:35 70.16 70.20 70.01 70.03 38.5K
09:36 70.03 70.06 70.01 70.06 6.1K
09:37 70.06 70.09 70.03 70.05 25.0K
09:38 70.05 70.06 69.94 69.99 85.8K
09:39 69.98 70.00 69.95 69.95 8.6K
09:40 69.99 69.99 69.80 69.85 87.9K
09:41 69.89 69.90 69.85 69.86 22.5K
09:42 69.86 69.88 69.85 69.88 6.7K
09:43 69.89 69.90 69.86 69.90 18.2K
09:44 69.90 69.92 69.90 69.91 13.9K
09:45 69.91 69.95 69.90 69.94 3.9K
09:46 69.94 69.98 69.93 69.98 6.1K
09:47 69.99 70.08 69.99 70.03 58.9K
09:48 70.00 70.03 70.00 70.00 21.1K
09:49 70.01 70.02 70.00 70.02 3.0K
09:50 70.01 70.03 70.00 70.00 23.6K
09:51 70.00 70.03 70.00 70.01 11.0K
09:52 70.01 70.04 70.01 70.01 1.2K
09:53 70.01 70.04 70.00 70.01 20.1K
09:54 70.01 70.04 70.01 70.04 6.1K
09:55 70.07 70.12 70.05 70.12 24.6K
09:56 70.07 70.07 70.03 70.04 18.9K
09:57 70.02 70.06 70.01 70.01 5.5K
09:58 70.02 70.02 70.01 70.01 13.8K
09:59 70.02 70.05 70.01 70.05 14.4K
10:00 70.05 70.15 70.05 70.14 16.9K
10:01 70.15 70.18 70.13 70.18 13.3K
10:02 70.16 70.18 70.14 70.14 7.2K
10:03 70.14 70.14 70.01 70.01 32.1K
10:04 70.01 70.07 70.01 70.02 4.5K
10:05 70.03 70.07 70.02 70.03 6.2K
10:06 70.05 70.07 70.05 70.05 4.3K
10:07 70.05 70.08 70.05 70.06 3.4K
10:08 70.09 70.09 70.03 70.03 5.9K
10:09 70.03 70.05 69.93 69.96 27.5K
10:10 69.99 69.99 69.97 69.97 1.5K
10:11 69.99 69.99 69.91 69.93 6.5K
10:12 69.93 69.93 69.82 69.82 24.4K
10:13 69.82 69.82 69.71 69.76 75.4K
10:14 69.78 69.78 69.74 69.74 6.9K
10:15 69.78 69.78 69.61 69.65 42.6K
10:16 69.65 69.75 69.65 69.71 27.1K
10:17 69.70 69.77 69.70 69.77 30.6K
10:18 69.77 69.77 69.75 69.77 39.8K
10:19 69.77 69.80 69.73 69.76 48.7K
10:20 69.76 69.78 69.69 69.69 9.5K
10:21 69.70 69.77 69.68 69.71 6.6K
10:22 69.71 69.78 69.70 69.78 16.0K
10:23 69.77 69.98 69.77 69.95 25.8K
10:24 69.95 70.04 69.95 70.04 31.5K
10:25 70.07 70.07 69.97 69.97 81.6K
10:26 70.00 70.09 69.97 70.02 37.9K
10:27 70.06 70.12 70.05 70.10 28.2K
10:28 70.07 70.15 70.02 70.15 72.2K
10:29 70.10 70.14 70.10 70.10 31.3K
10:30 70.05 70.10 70.05 70.05 23.2K
10:31 70.05 70.05 69.88 69.91 9.7K
10:32 69.90 69.90 69.80 69.85 17.6K
10:33 69.81 69.90 69.81 69.85 6.8K
10:34 69.82 69.86 69.79 69.79 23.5K
10:35 69.80 69.82 69.80 69.81 4.5K
10:36 69.85 69.85 69.84 69.85 11.7K
10:37 69.85 69.86 69.78 69.78 8.1K
10:38 69.78 69.84 69.78 69.84 3.0K
10:39 69.87 69.91 69.84 69.84 2.8K
10:40 69.87 70.00 69.87 69.99 18.2K
10:41 69.90 69.91 69.87 69.91 9.0K
10:42 69.90 69.94 69.88 69.88 4.2K
10:43 69.84 69.93 69.84 69.90 2.1K
10:44 69.90 69.91 69.82 69.90 5.9K
10:45 69.91 69.94 69.91 69.94 2.6K
10:46 69.93 69.93 69.89 69.90 20.0K
10:47 69.87 69.89 69.86 69.86 17.0K
10:48 69.89 69.89 69.83 69.83 18.9K
10:49 69.82 69.82 69.76 69.77 4.6K
10:50 69.78 69.83 69.77 69.80 20.1K
10:51 69.83 69.83 69.75 69.75 8.6K
10:52 69.75 69.75 69.66 69.69 11.2K
10:53 69.69 69.74 69.65 69.69 21.2K
10:54 69.64 69.70 69.64 69.69 20.0K
10:55 69.69 69.77 69.69 69.71 1.6K
10:56 69.76 69.76 69.71 69.72 2.0K
10:57 69.75 69.75 69.72 69.75 0.7K
10:58 69.75 69.78 69.75 69.78 0.6K
10:59 69.78 69.78 69.75 69.75 0.2K
11:00 69.75 69.78 69.73 69.75 7.3K
11:01 69.75 69.80 69.75 69.80 22.0K
11:02 69.77 69.82 69.77 69.81 17.7K
11:03 69.81 69.81 69.75 69.75 5.6K
11:04 69.75 69.82 69.73 69.80 6.3K
11:05 69.83 69.83 69.79 69.79 8.2K
11:06 69.79 69.79 69.75 69.77 2.2K
11:07 69.77 69.80 69.74 69.75 0.3K
11:08 69.69 69.70 69.65 69.67 28.1K
11:09 69.71 69.71 69.67 69.69 2.2K
11:10 69.70 69.70 69.70 69.70 7.3K
11:11 69.74 69.75 69.73 69.75 2.3K
11:12 69.75 69.79 69.75 69.76 0.5K
11:13 69.78 69.80 69.75 69.78 3.6K
11:14 69.74 69.74 69.66 69.68 22.3K
11:15 69.66 69.67 69.51 69.51 38.2K
11:16 69.55 69.60 69.51 69.51 33.6K
11:17 69.55 69.55 69.50 69.53 13.1K
11:18 69.50 69.54 69.50 69.54 11.8K
11:19 69.54 69.62 69.51 69.57 22.8K
11:20 69.60 69.63 69.57 69.63 10.6K
11:21 69.64 69.65 69.61 69.63 5.4K
11:22 69.61 69.63 69.59 69.61 11.2K
11:23 69.58 69.58 69.52 69.56 6.4K
11:24 69.56 69.56 69.52 69.56 5.3K
11:25 69.59 69.59 69.55 69.55 1.9K
11:26 69.57 69.59 69.55 69.58 1.5K
11:27 69.55 69.59 69.55 69.59 2.0K
11:28 69.55 69.59 69.55 69.57 11.1K
11:29 69.55 69.59 69.55 69.59 1.0K
11:30 69.59 69.66 69.59 69.63 13.7K
11:31 69.64 69.64 69.62 69.62 2.6K
11:32 69.62 69.70 69.62 69.62 23.7K
11:33 69.61 69.68 69.61 69.64 13.0K
11:34 69.65 69.65 69.60 69.63 9.3K
11:35 69.62 69.64 69.60 69.64 2.5K
11:36 69.64 69.64 69.58 69.60 14.3K
11:37 69.59 69.65 69.59 69.65 4.4K
11:38 69.63 69.65 69.63 69.63 2.3K
11:39 69.65 69.65 69.55 69.55 16.0K
11:40 69.58 69.59 69.55 69.58 3.2K
11:41 69.61 69.61 69.50 69.52 23.6K
11:42 69.52 69.52 69.42 69.43 81.8K
11:43 69.43 69.43 69.34 69.34 40.9K
11:44 69.36 69.37 69.32 69.37 37.1K
11:45 69.34 69.35 69.30 69.33 4.0K
11:46 69.33 69.35 69.32 69.35 8.8K
11:47 69.33 69.35 69.31 69.34 17.4K
11:48 69.34 69.34 69.25 69.28 69.9K
11:49 69.31 69.31 69.20 69.20 21.8K
11:50 69.21 69.24 69.20 69.22 22.5K
11:51 69.23 69.28 69.23 69.25 8.0K
11:52 69.23 69.25 69.23 69.24 14.7K
11:53 69.25 69.26 69.24 69.25 8.8K
11:54 69.24 69.29 69.24 69.25 11.8K
11:55 69.26 69.29 69.25 69.28 3.3K
11:56 69.27 69.28 69.25 69.25 4.9K
11:57 69.25 69.26 69.21 69.21 17.4K
11:58 69.21 69.21 69.15 69.16 29.8K
11:59 69.19 69.26 69.18 69.26 9.2K
12:00 69.26 69.28 69.20 69.20 3.1K
12:01 69.18 69.18 69.11 69.15 34.0K
12:02 69.17 69.18 69.11 69.11 15.9K
12:03 69.15 69.15 69.10 69.15 4.7K
12:04 69.15 69.15 69.12 69.12 4.0K
12:05 69.14 69.15 69.12 69.15 2.8K
12:06 69.15 69.15 69.14 69.15 3.1K
12:07 69.12 69.26 69.12 69.15 39.6K
12:08 69.16 69.21 69.15 69.21 3.0K
12:09 69.25 69.27 69.23 69.25 0.7K
12:10 69.28 69.28 69.21 69.21 2.2K
12:11 69.24 69.25 69.19 69.21 12.2K
12:12 69.23 69.23 69.20 69.22 0.6K
12:13 69.22 69.22 69.14 69.14 4.9K
12:14 69.11 69.14 69.11 69.14 10.1K
12:15 69.14 69.15 69.12 69.15 2.0K
12:16 69.14 69.18 69.13 69.18 12.0K
12:17 69.18 69.18 69.10 69.10 19.0K
12:18 69.05 69.10 69.05 69.10 20.2K
12:19 69.10 69.10 69.10 69.10 10.4K
12:20 69.10 69.17 69.10 69.16 7.4K
12:21 69.16 69.21 69.16 69.20 8.1K
12:22 69.21 69.21 69.13 69.21 13.4K
12:23 69.18 69.21 69.16 69.17 8.7K
12:24 69.17 69.20 69.14 69.20 22.8K
12:25 69.18 69.20 69.13 69.19 7.3K
12:26 69.19 69.19 69.11 69.12 1.8K
12:27 69.15 69.15 69.12 69.14 0.5K
12:28 69.15 69.15 69.12 69.13 13.7K
12:29 69.15 69.15 69.11 69.14 2.7K
12:30 69.14 69.25 69.14 69.25 6.7K
12:31 69.28 69.28 69.25 69.27 7.7K
12:32 69.27 69.34 69.26 69.30 16.3K
12:33 69.29 69.33 69.27 69.33 99.8K
12:34 69.33 69.38 69.28 69.33 38.7K
12:35 69.29 69.32 69.27 69.27 108.2K
12:36 69.27 69.31 69.27 69.31 31.3K
12:37 69.32 69.34 69.30 69.33 2.3K
12:38 69.33 69.34 69.33 69.34 0.5K
12:39 69.34 69.40 69.33 69.40 13.2K
12:40 69.39 69.39 69.35 69.36 5.7K
12:41 69.37 69.37 69.27 69.27 34.7K
12:42 69.29 69.31 69.29 69.29 1.3K
12:43 69.28 69.28 69.28 69.28 2.6K
12:44 69.29 69.29 69.27 69.29 10.7K
12:45 69.29 69.29 69.27 69.28 40.2K
12:46 69.28 69.28 69.16 69.20 126.2K
12:47 69.20 69.22 69.17 69.17 8.5K
12:48 69.20 69.20 69.18 69.19 2.3K
12:49 69.19 69.24 69.17 69.24 9.0K
12:50 69.20 69.25 69.20 69.25 6.0K
12:51 69.24 69.30 69.23 69.30 5.6K
12:52 69.29 69.29 69.28 69.28 3.5K
12:53 69.28 69.28 69.21 69.23 7.0K
12:54 69.22 69.26 69.22 69.23 12.3K
12:55 69.29 69.29 69.24 69.25 1.3K
12:56 69.22 69.26 69.22 69.26 1.4K
12:57 69.23 69.31 69.21 69.31 16.5K
12:58 69.30 69.30 69.23 69.29 14.5K
12:59 69.29 69.33 69.29 69.30 3.2K
13:00 69.29 69.37 69.29 69.37 6.6K
13:01 69.37 69.38 69.35 69.35 2.2K
13:02 69.33 69.33 69.19 69.23 14.8K
13:03 69.25 69.25 69.21 69.24 2.0K
13:04 69.23 69.23 69.17 69.21 4.3K
13:05 69.20 69.23 69.18 69.22 5.6K
13:06 69.22 69.22 69.20 69.22 0.7K
13:07 69.22 69.30 69.20 69.30 14.9K
13:08 69.28 69.30 69.25 69.25 0.5K
13:09 69.27 69.28 69.27 69.28 0.5K
13:10 69.28 69.30 69.27 69.27 2.5K
13:11 69.27 69.39 69.27 69.36 22.9K
13:12 69.36 69.45 69.36 69.44 10.7K
13:13 69.55 69.58 69.52 69.57 28.4K
13:14 69.57 69.57 69.56 69.56 5.1K
13:15 69.55 69.69 69.55 69.69 25.0K
13:16 69.67 69.67 69.60 69.67 9.1K
13:17 69.65 69.74 69.63 69.73 62.3K
13:18 69.75 69.79 69.73 69.79 6.1K
13:19 69.76 69.89 69.76 69.87 37.4K
13:20 69.87 69.87 69.78 69.78 20.5K
13:21 69.80 69.85 69.78 69.85 29.3K
13:22 69.85 69.85 69.70 69.70 15.2K
13:23 69.64 69.70 69.60 69.69 8.8K
13:24 69.69 69.69 69.65 69.69 2.4K
13:25 69.70 69.80 69.70 69.80 6.7K
13:26 69.78 69.84 69.77 69.82 107.4K
13:27 69.81 69.82 69.80 69.82 1.4K
13:28 69.80 69.82 69.77 69.81 19.3K
13:29 69.84 69.84 69.80 69.83 29.7K
13:30 69.83 69.88 69.82 69.88 12.4K
13:31 69.87 69.95 69.87 69.95 16.3K
13:32 69.94 69.94 69.90 69.94 14.8K
13:33 69.94 70.00 69.86 69.99 58.0K
13:34 69.97 70.00 69.95 70.00 8.9K
13:35 69.99 69.99 69.94 69.94 82.4K
13:36 69.90 69.94 69.90 69.93 5.6K
13:37 69.93 70.26 69.90 70.26 176.3K
13:38 70.23 70.23 70.12 70.16 75.8K
13:39 70.12 70.18 70.01 70.01 36.1K
13:40 70.01 70.09 70.01 70.05 41.9K
13:41 70.06 70.09 70.01 70.01 5.2K
13:42 70.01 70.06 70.00 70.02 27.2K
13:43 70.02 70.05 70.02 70.05 10.4K
13:44 70.05 70.05 70.00 70.02 16.2K
13:45 70.07 70.20 70.07 70.20 65.7K
13:46 70.15 70.17 70.08 70.15 74.8K
13:47 70.15 70.18 70.14 70.16 60.3K
13:48 70.16 70.16 70.15 70.15 17.6K
13:49 70.15 70.17 70.05 70.05 32.1K
13:50 70.09 70.09 69.96 69.97 39.6K
13:51 69.96 69.98 69.90 69.96 8.4K
13:52 69.90 70.00 69.90 70.00 33.4K
13:53 69.97 70.17 69.97 70.17 41.9K
13:54 70.22 70.26 70.20 70.20 46.5K
13:55 70.19 70.19 70.18 70.19 9.1K
13:56 70.19 70.20 70.19 70.20 1.8K
13:57 70.20 70.22 70.18 70.19 31.3K
13:58 70.18 70.39 70.18 70.22 39.1K
13:59 70.22 70.26 70.14 70.16 37.1K
14:00 70.15 70.39 70.13 70.29 92.2K
14:01 70.27 70.35 70.26 70.28 96.4K
14:02 70.23 70.38 70.21 70.31 131.8K
14:03 70.27 70.27 70.17 70.23 18.0K
14:04 70.19 70.19 70.12 70.19 81.2K
14:05 70.21 70.27 70.17 70.23 59.2K
14:06 70.20 70.21 70.13 70.19 17.7K
14:07 70.19 70.19 69.93 69.93 660.4K
14:08 69.97 70.00 69.92 69.92 96.7K
14:09 69.95 69.98 69.94 69.94 8.6K
14:10 69.97 70.07 69.93 70.04 46.4K
14:11 70.00 70.05 69.94 69.94 25.3K
14:12 69.95 70.04 69.91 70.00 94.4K
14:13 70.00 70.14 70.00 70.10 23.6K
14:14 70.06 70.06 70.00 70.00 9.0K
14:15 70.00 70.03 69.94 70.01 28.3K
14:16 70.02 70.05 70.01 70.03 1.2K
14:17 70.03 70.06 70.00 70.04 25.2K
14:18 70.01 70.01 69.92 69.96 31.0K
14:19 69.97 69.97 69.92 69.96 22.0K
14:20 69.97 70.00 69.95 69.99 1.2K
14:21 69.99 70.00 69.96 69.99 2.9K
14:22 69.99 69.99 69.92 69.96 6.5K
14:23 69.96 70.01 69.96 69.97 46.7K
14:24 69.96 69.97 69.93 69.97 1.5K
14:25 69.95 70.00 69.94 69.95 2.8K
14:26 69.96 70.06 69.96 70.03 75.8K
14:27 70.04 70.04 70.00 70.00 6.1K
14:28 70.00 70.03 70.00 70.00 14.6K
14:29 70.00 70.03 69.95 69.96 44.7K
14:30 70.02 70.03 69.94 69.94 89.4K
14:31 69.94 70.00 69.94 70.00 4.2K
14:32 70.01 70.04 69.95 70.00 10.1K
14:33 70.00 70.00 69.96 69.96 1.4K
14:34 69.98 69.98 69.91 69.95 60.9K
14:35 69.92 69.99 69.92 69.96 16.9K
14:36 69.90 70.00 69.90 69.91 33.2K
14:37 69.94 69.95 69.94 69.95 0.9K
14:38 69.95 69.96 69.90 69.96 23.4K
14:39 70.03 70.06 70.00 70.03 26.2K
14:40 70.02 70.05 70.00 70.01 10.7K
14:41 70.05 70.07 70.03 70.06 24.2K
14:42 70.04 70.05 70.00 70.00 7.7K
14:43 69.99 70.00 69.95 69.98 2.1K
14:44 69.97 69.98 69.85 69.85 15.2K
14:45 69.84 69.86 69.82 69.82 13.4K
14:46 69.83 69.87 69.83 69.86 2.9K
14:47 69.87 69.95 69.87 69.92 18.5K
14:48 69.92 69.92 69.92 69.92 0.2K
14:49 69.90 69.91 69.88 69.89 12.7K
14:50 69.93 69.98 69.93 69.97 10.8K
14:51 69.97 69.97 69.92 69.92 1.2K
14:52 69.90 69.95 69.90 69.94 3.0K
14:53 69.94 69.94 69.88 69.89 9.1K
14:54 69.92 69.94 69.90 69.94 2.2K
14:55 69.94 69.97 69.94 69.97 1.1K
14:56 69.97 69.97 69.97 69.97 1.7K
14:57 69.98 70.00 69.97 69.97 15.4K
14:58 69.98 69.98 69.86 69.91 11.7K
14:59 69.91 69.97 69.90 69.94 11.2K
15:00 69.93 69.93 69.84 69.89 39.6K
15:01 69.84 69.87 69.83 69.87 33.0K
15:02 69.87 69.87 69.80 69.80 51.8K
15:03 69.80 69.80 69.75 69.76 15.2K
15:04 69.76 69.81 69.72 69.72 43.0K
15:05 69.72 69.79 69.72 69.77 34.2K
15:06 69.77 69.77 69.74 69.74 1.5K
15:07 69.74 69.76 69.74 69.75 8.7K
15:08 69.77 69.83 69.77 69.82 30.3K
15:09 69.83 69.84 69.80 69.84 7.6K
15:10 69.83 69.83 69.80 69.83 33.7K
15:11 69.84 69.89 69.84 69.87 48.0K
15:12 69.87 69.87 69.84 69.85 20.7K
15:13 69.83 69.83 69.78 69.78 22.4K
15:14 69.79 69.79 69.78 69.78 32.3K
15:15 69.78 69.80 69.72 69.72 32.5K
15:16 69.72 69.76 69.72 69.76 56.6K
15:17 69.74 69.77 69.74 69.75 8.9K
15:18 69.76 69.85 69.76 69.83 76.6K
15:19 69.78 69.82 69.77 69.77 50.8K
15:20 69.83 69.83 69.75 69.80 98.7K
15:21 69.82 69.85 69.80 69.85 34.6K
15:22 69.85 69.88 69.81 69.88 31.9K
15:23 69.91 69.91 69.83 69.90 55.4K
15:24 69.90 69.90 69.83 69.89 82.3K
15:25 69.87 69.92 69.87 69.92 32.3K
15:26 69.92 69.97 69.92 69.96 34.6K
15:27 69.98 70.00 69.98 70.00 40.9K
15:28 70.03 70.09 70.03 70.09 44.3K
15:29 70.09 70.09 69.84 69.84 43.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available