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 71.01 71.01 71.01 71.01 127.6K
09:15 71.49 71.61 71.40 71.40 785.6K
09:16 71.45 71.57 71.31 71.37 502.8K
09:17 71.31 71.70 71.25 71.48 405.9K
09:18 71.49 71.51 71.24 71.25 281.1K
09:19 71.25 71.25 71.11 71.14 211.4K
09:20 71.04 71.04 70.86 70.96 532.3K
09:21 70.96 70.99 70.79 70.79 211.6K
09:22 70.80 70.80 70.37 70.37 188.9K
09:23 70.33 70.42 70.15 70.28 378.6K
09:24 70.22 70.39 70.17 70.35 122.8K
09:25 70.27 70.27 69.92 69.98 275.3K
09:26 69.97 70.10 69.70 70.10 319.6K
09:27 70.08 70.15 70.00 70.00 153.8K
09:28 70.03 70.03 69.96 70.00 68.8K
09:29 70.08 70.10 70.02 70.02 69.0K
09:30 70.05 70.15 69.96 70.15 141.4K
09:31 70.15 70.27 70.12 70.26 89.4K
09:32 70.23 70.30 70.23 70.29 89.0K
09:33 70.25 70.37 70.25 70.37 31.3K
09:34 70.39 70.40 70.31 70.33 83.2K
09:35 70.39 70.46 70.39 70.46 45.1K
09:36 70.55 70.59 70.50 70.54 76.8K
09:37 70.52 70.70 70.52 70.56 99.2K
09:38 70.61 70.61 70.48 70.50 51.5K
09:39 70.50 70.50 70.42 70.47 79.1K
09:40 70.47 70.47 70.40 70.45 82.9K
09:41 70.47 70.47 70.38 70.40 30.6K
09:42 70.40 70.41 70.27 70.35 75.7K
09:43 70.35 70.36 70.30 70.31 33.4K
09:44 70.31 70.47 70.23 70.47 81.2K
09:45 70.50 70.50 70.39 70.39 34.4K
09:46 70.40 70.43 70.40 70.40 20.4K
09:47 70.40 70.46 70.39 70.40 52.3K
09:48 70.39 70.39 70.20 70.21 53.1K
09:49 70.24 70.39 70.17 70.39 97.0K
09:50 70.40 70.40 70.30 70.30 18.0K
09:51 70.30 70.38 70.26 70.38 22.8K
09:52 70.38 70.38 70.27 70.30 26.2K
09:53 70.35 70.37 70.14 70.22 82.7K
09:54 70.15 70.21 70.15 70.19 41.9K
09:55 70.18 70.20 70.18 70.20 18.5K
09:56 70.20 70.29 70.19 70.27 13.8K
09:57 70.31 70.43 70.31 70.38 76.1K
09:58 70.40 70.40 70.39 70.40 16.3K
09:59 70.40 70.42 70.24 70.24 12.6K
10:00 70.25 70.30 70.20 70.30 17.6K
10:01 70.30 70.43 70.30 70.43 6.3K
10:02 70.40 70.49 70.40 70.44 28.5K
10:03 70.44 70.44 70.33 70.39 10.0K
10:04 70.38 70.39 70.32 70.36 14.4K
10:05 70.36 70.48 70.32 70.47 19.7K
10:06 70.67 70.75 70.62 70.73 156.4K
10:07 70.75 70.87 70.58 70.64 241.7K
10:08 70.64 70.65 70.55 70.62 25.5K
10:09 70.60 70.63 70.52 70.52 28.1K
10:10 70.56 70.62 70.56 70.59 17.3K
10:11 70.59 70.69 70.57 70.67 35.2K
10:12 70.67 70.69 70.61 70.67 33.8K
10:13 70.65 70.70 70.60 70.61 27.6K
10:14 70.61 70.63 70.45 70.51 61.5K
10:15 70.52 70.56 70.43 70.50 27.1K
10:16 70.50 70.50 70.39 70.40 45.9K
10:17 70.43 70.81 70.43 70.81 84.6K
10:18 70.78 70.88 70.76 70.76 133.9K
10:19 70.80 70.85 70.72 70.72 99.5K
10:20 70.82 70.82 70.71 70.74 51.6K
10:21 70.75 70.76 70.65 70.65 35.7K
10:22 70.65 70.68 70.65 70.66 17.4K
10:23 70.69 70.70 70.61 70.70 23.6K
10:24 70.68 70.72 70.61 70.64 42.8K
10:25 70.65 70.68 70.55 70.60 36.7K
10:26 70.62 70.63 70.48 70.50 33.0K
10:27 70.50 70.50 70.45 70.49 29.0K
10:28 70.49 70.53 70.45 70.45 11.1K
10:29 70.49 70.50 70.33 70.33 14.0K
10:30 70.33 70.33 70.20 70.21 84.6K
10:31 70.18 70.31 70.16 70.26 58.5K
10:32 70.26 70.26 70.00 70.02 188.8K
10:33 70.08 70.14 70.08 70.10 65.3K
10:34 70.08 70.11 70.07 70.11 15.7K
10:35 70.20 70.26 70.16 70.19 24.5K
10:36 70.20 70.20 70.10 70.10 10.8K
10:37 70.14 70.17 70.10 70.11 34.0K
10:38 70.12 70.17 70.12 70.16 3.8K
10:39 70.14 70.32 70.14 70.26 15.1K
10:40 70.21 70.30 70.21 70.22 20.2K
10:41 70.26 70.30 70.22 70.24 33.8K
10:42 70.22 70.24 70.12 70.23 67.5K
10:43 70.22 70.22 70.15 70.18 3.3K
10:44 70.18 70.21 70.15 70.18 20.6K
10:45 70.18 70.18 70.15 70.15 6.5K
10:46 70.15 70.15 70.10 70.13 13.8K
10:47 70.16 70.21 70.14 70.20 16.1K
10:48 70.20 70.20 70.06 70.06 63.5K
10:49 70.11 70.11 70.05 70.06 2.8K
10:50 70.10 70.13 70.10 70.13 4.0K
10:51 70.13 70.16 70.12 70.16 13.4K
10:52 70.11 70.14 70.03 70.05 17.4K
10:53 70.02 70.09 70.00 70.07 43.9K
10:54 70.07 70.10 70.02 70.02 16.2K
10:55 70.04 70.04 69.95 69.96 116.2K
10:56 70.01 70.04 69.98 70.02 29.3K
10:57 70.02 70.05 70.00 70.00 7.3K
10:58 70.02 70.07 69.93 69.95 65.2K
10:59 69.95 70.00 69.95 69.98 14.2K
11:00 69.98 70.08 69.98 70.08 17.2K
11:01 70.08 70.10 70.05 70.10 11.9K
11:02 70.10 70.11 70.10 70.11 5.4K
11:03 70.08 70.08 70.02 70.03 19.6K
11:04 70.05 70.10 70.05 70.09 3.9K
11:05 70.09 70.09 70.06 70.08 3.6K
11:06 70.10 70.14 70.08 70.11 11.2K
11:07 70.14 70.15 70.11 70.15 2.2K
11:08 70.15 70.15 70.13 70.15 3.6K
11:09 70.14 70.18 70.13 70.18 11.3K
11:10 70.16 70.17 70.13 70.17 8.2K
11:11 70.17 70.19 70.13 70.13 3.3K
11:12 70.13 70.20 70.13 70.20 1.4K
11:13 70.24 70.28 70.24 70.28 15.3K
11:14 70.28 70.28 70.25 70.28 2.7K
11:15 70.28 70.29 70.26 70.29 1.6K
11:16 70.31 70.31 70.26 70.30 11.5K
11:17 70.30 70.30 70.26 70.29 5.4K
11:18 70.29 70.30 70.25 70.29 4.5K
11:19 70.30 70.30 70.25 70.29 2.5K
11:20 70.29 70.30 70.27 70.28 12.9K
11:21 70.24 70.28 70.23 70.28 18.8K
11:22 70.28 70.31 70.28 70.31 3.1K
11:23 70.33 70.33 70.28 70.32 2.4K
11:24 70.28 70.34 70.25 70.25 7.1K
11:25 70.18 70.22 70.17 70.22 6.8K
11:26 70.18 70.25 70.17 70.25 4.2K
11:27 70.25 70.25 70.21 70.21 11.2K
11:28 70.22 70.29 70.19 70.29 15.8K
11:29 70.29 70.30 70.28 70.28 2.3K
11:30 70.26 70.29 70.20 70.29 4.6K
11:31 70.28 70.28 70.22 70.25 4.8K
11:32 70.24 70.39 70.24 70.36 40.7K
11:33 70.39 70.44 70.39 70.41 10.7K
11:34 70.40 70.40 70.38 70.40 22.1K
11:35 70.38 70.40 70.35 70.36 15.0K
11:36 70.36 70.39 70.33 70.35 13.7K
11:37 70.37 70.38 70.35 70.35 6.0K
11:38 70.38 70.39 70.35 70.35 6.1K
11:39 70.35 70.38 70.34 70.38 4.5K
11:40 70.38 70.43 70.38 70.40 32.7K
11:41 70.44 70.44 70.41 70.44 10.0K
11:42 70.44 70.44 70.41 70.44 4.8K
11:43 70.44 70.44 70.41 70.41 4.6K
11:44 70.43 70.43 70.40 70.43 2.6K
11:45 70.43 70.43 70.40 70.40 7.5K
11:46 70.40 70.56 70.34 70.48 95.0K
11:47 70.52 70.58 70.52 70.58 11.4K
11:48 70.54 70.74 70.54 70.72 73.2K
11:49 70.70 70.73 70.66 70.66 13.4K
11:50 70.66 70.74 70.66 70.72 17.5K
11:51 70.75 70.79 70.69 70.79 32.4K
11:52 70.80 71.03 70.76 71.01 210.1K
11:53 71.06 71.11 70.89 70.91 213.6K
11:54 70.95 71.09 70.89 70.99 170.3K
11:55 70.93 70.93 70.77 70.86 39.3K
11:56 70.78 70.84 70.67 70.70 61.2K
11:57 70.70 70.74 70.69 70.70 5.1K
11:58 70.72 70.72 70.69 70.71 3.6K
11:59 70.69 70.78 70.69 70.74 36.7K
12:00 70.74 70.79 70.70 70.78 17.6K
12:01 70.78 70.88 70.78 70.78 27.7K
12:02 70.86 70.86 70.79 70.79 26.2K
12:03 70.80 70.88 70.77 70.83 32.0K
12:04 70.90 70.90 70.83 70.83 40.6K
12:05 70.85 70.93 70.85 70.90 25.8K
12:06 70.90 70.90 70.85 70.85 32.2K
12:07 70.88 70.93 70.85 70.93 20.1K
12:08 70.91 70.92 70.87 70.87 30.4K
12:09 70.87 70.92 70.80 70.86 29.4K
12:10 70.89 70.89 70.78 70.78 27.0K
12:11 70.83 70.87 70.78 70.87 19.0K
12:12 70.82 70.92 70.81 70.89 57.2K
12:13 70.88 70.90 70.84 70.89 25.1K
12:14 70.90 70.98 70.86 70.95 50.8K
12:15 70.98 70.98 70.88 70.90 36.2K
12:16 70.93 70.95 70.80 70.80 72.1K
12:17 70.83 70.93 70.79 70.90 68.7K
12:18 70.90 70.92 70.80 70.82 17.0K
12:19 70.80 70.80 70.62 70.65 71.9K
12:20 70.64 70.64 70.45 70.45 85.6K
12:21 70.45 70.65 70.41 70.65 40.3K
12:22 70.61 70.72 70.61 70.70 11.4K
12:23 70.72 70.75 70.65 70.74 20.3K
12:24 70.67 70.67 70.64 70.64 1.8K
12:25 70.64 70.72 70.64 70.72 14.7K
12:26 70.70 70.70 70.60 70.61 15.6K
12:27 70.59 70.72 70.57 70.66 21.9K
12:28 70.66 70.69 70.66 70.66 3.7K
12:29 70.69 70.74 70.69 70.70 12.5K
12:30 70.73 70.74 70.68 70.74 16.2K
12:31 70.74 70.78 70.72 70.78 4.8K
12:32 70.76 70.76 70.72 70.74 5.5K
12:33 70.72 70.76 70.72 70.73 8.2K
12:34 70.73 70.82 70.70 70.82 60.3K
12:35 70.80 70.86 70.75 70.82 75.6K
12:36 70.89 70.90 70.83 70.88 58.6K
12:37 70.90 70.95 70.89 70.92 19.4K
12:38 70.92 71.15 70.92 71.05 135.5K
12:39 71.10 71.15 71.02 71.11 70.6K
12:40 71.09 71.11 71.08 71.11 31.5K
12:41 71.11 71.12 71.09 71.11 9.2K
12:42 71.11 71.16 71.03 71.16 64.5K
12:43 71.13 71.13 71.07 71.09 33.9K
12:44 71.07 71.07 70.95 70.96 48.5K
12:45 70.97 70.98 70.94 70.95 7.6K
12:46 70.94 70.97 70.92 70.92 3.1K
12:47 70.92 70.98 70.92 70.95 6.4K
12:48 70.95 70.95 70.90 70.91 21.7K
12:49 70.91 70.96 70.88 70.88 17.1K
12:50 70.91 71.11 70.91 71.11 74.0K
12:51 71.09 71.09 71.00 71.02 31.8K
12:52 71.04 71.04 70.94 70.94 13.3K
12:53 70.95 71.01 70.95 71.00 7.6K
12:54 71.00 71.03 71.00 71.00 3.1K
12:55 70.97 71.00 70.94 70.99 25.5K
12:56 70.98 70.99 70.93 70.93 16.3K
12:57 70.95 71.00 70.93 70.96 11.8K
12:58 70.99 70.99 70.94 70.96 2.8K
12:59 70.94 70.98 70.92 70.94 5.4K
13:00 70.94 70.98 70.92 70.92 9.1K
13:01 70.95 70.95 70.84 70.84 20.2K
13:02 70.84 70.86 70.84 70.85 0.9K
13:03 70.85 71.00 70.85 70.96 54.4K
13:04 70.92 70.96 70.92 70.96 5.3K
13:05 70.92 70.96 70.87 70.87 13.8K
13:06 70.90 70.90 70.88 70.88 1.7K
13:07 70.88 70.92 70.88 70.91 6.3K
13:08 70.86 70.90 70.84 70.84 25.5K
13:09 70.85 70.89 70.85 70.88 1.5K
13:10 70.85 70.87 70.80 70.83 36.8K
13:11 70.80 70.80 70.80 70.80 4.9K
13:12 70.79 70.79 70.75 70.75 6.8K
13:13 70.78 70.79 70.78 70.79 2.4K
13:14 70.78 70.79 70.75 70.78 10.8K
13:15 70.78 70.78 70.74 70.74 13.9K
13:16 70.78 70.78 70.74 70.78 10.2K
13:17 70.77 70.77 70.70 70.70 11.4K
13:18 70.71 70.74 70.70 70.71 2.8K
13:19 70.68 70.69 70.65 70.65 8.1K
13:20 70.65 70.69 70.61 70.69 29.4K
13:21 70.69 70.75 70.65 70.74 5.1K
13:22 70.74 70.75 70.70 70.71 10.6K
13:23 70.68 70.73 70.68 70.73 3.3K
13:24 70.70 70.73 70.63 70.67 33.2K
13:25 70.62 70.71 70.61 70.71 52.7K
13:26 70.64 70.71 70.64 70.67 26.5K
13:27 70.63 70.69 70.63 70.64 3.3K
13:28 70.64 70.69 70.59 70.62 14.1K
13:29 70.59 70.66 70.58 70.66 11.3K
13:30 70.62 70.66 70.62 70.66 4.1K
13:31 70.65 70.78 70.65 70.70 9.7K
13:32 70.66 70.69 70.55 70.55 5.8K
13:33 70.55 70.56 70.51 70.55 8.7K
13:34 70.55 70.55 70.51 70.53 6.6K
13:35 70.52 70.54 70.45 70.47 58.2K
13:36 70.44 70.45 70.40 70.45 20.7K
13:37 70.45 70.47 70.41 70.41 16.7K
13:38 70.42 70.45 70.39 70.40 15.5K
13:39 70.40 70.41 70.34 70.35 28.9K
13:40 70.38 70.40 70.28 70.31 26.1K
13:41 70.30 70.30 70.17 70.24 49.3K
13:42 70.25 70.25 70.19 70.25 33.0K
13:43 70.21 70.28 70.21 70.28 18.2K
13:44 70.29 70.34 70.22 70.32 65.3K
13:45 70.29 70.36 70.27 70.29 18.4K
13:46 70.28 70.28 70.18 70.19 29.6K
13:47 70.20 70.20 70.05 70.09 73.4K
13:48 70.05 70.13 70.05 70.10 15.4K
13:49 70.10 70.13 70.06 70.13 65.7K
13:50 70.07 70.12 70.05 70.10 21.8K
13:51 70.08 70.13 70.08 70.12 13.3K
13:52 70.12 70.15 70.08 70.08 20.9K
13:53 70.08 70.11 70.05 70.11 6.6K
13:54 70.09 70.11 70.09 70.11 1.7K
13:55 70.06 70.08 70.05 70.07 23.4K
13:56 70.05 70.10 70.05 70.06 20.5K
13:57 70.06 70.11 70.04 70.10 16.4K
13:58 70.06 70.14 70.04 70.09 30.8K
13:59 70.08 70.09 69.96 69.98 130.4K
14:00 69.98 70.02 69.98 69.99 7.3K
14:01 70.02 70.07 70.02 70.06 15.1K
14:02 70.04 70.06 70.00 70.02 11.1K
14:03 69.98 69.99 69.98 69.99 7.8K
14:04 69.98 69.98 69.91 69.93 11.8K
14:05 69.95 69.96 69.93 69.95 22.2K
14:06 69.91 69.93 69.90 69.93 28.3K
14:07 69.95 69.99 69.94 69.99 9.0K
14:08 70.00 70.04 70.00 70.04 7.2K
14:09 70.07 70.07 70.04 70.04 6.9K
14:10 70.06 70.06 70.06 70.06 1.5K
14:11 70.06 70.07 70.00 70.03 14.7K
14:12 70.02 70.08 69.98 70.08 16.9K
14:13 70.05 70.05 70.01 70.05 7.0K
14:14 70.05 70.08 70.05 70.08 3.7K
14:15 70.08 70.13 70.08 70.13 13.7K
14:16 70.14 70.20 70.14 70.18 27.5K
14:17 70.15 70.20 70.15 70.20 2.7K
14:18 70.19 70.19 70.11 70.11 19.1K
14:19 70.14 70.16 70.11 70.15 3.0K
14:20 70.15 70.16 70.13 70.15 1.0K
14:21 70.13 70.16 70.12 70.12 12.7K
14:22 70.12 70.14 70.11 70.12 4.7K
14:23 70.14 70.14 70.06 70.10 23.1K
14:24 70.07 70.10 70.06 70.06 19.3K
14:25 70.10 70.17 70.07 70.17 10.7K
14:26 70.18 70.18 70.14 70.15 5.6K
14:27 70.15 70.17 70.15 70.15 2.8K
14:28 70.17 70.22 70.15 70.22 8.9K
14:29 70.22 70.24 70.19 70.20 13.5K
14:30 70.22 70.29 70.18 70.26 32.5K
14:31 70.26 70.26 70.23 70.23 0.9K
14:32 70.27 70.29 70.22 70.25 4.9K
14:33 70.24 70.25 70.20 70.21 9.8K
14:34 70.24 70.25 70.22 70.24 0.7K
14:35 70.22 70.24 70.20 70.24 19.9K
14:36 70.24 70.24 70.20 70.20 8.8K
14:37 70.20 70.20 70.18 70.18 11.5K
14:38 70.19 70.22 70.15 70.19 18.5K
14:39 70.19 70.21 70.16 70.19 28.4K
14:40 70.19 70.26 70.18 70.22 29.4K
14:41 70.20 70.24 70.20 70.24 9.1K
14:42 70.22 70.27 70.22 70.27 1.5K
14:43 70.27 70.27 70.21 70.24 9.2K
14:44 70.25 70.25 70.20 70.24 17.8K
14:45 70.21 70.24 70.16 70.16 36.5K
14:46 70.18 70.18 70.11 70.12 18.3K
14:47 70.08 70.12 70.05 70.08 10.1K
14:48 70.00 70.00 69.93 69.93 49.1K
14:49 69.93 69.94 69.90 69.92 30.8K
14:50 69.93 69.99 69.91 69.99 41.3K
14:51 69.95 69.99 69.95 69.95 21.2K
14:52 69.94 69.95 69.92 69.95 5.1K
14:53 69.85 69.93 69.85 69.93 41.4K
14:54 69.95 69.98 69.94 69.94 7.7K
14:55 69.94 69.96 69.94 69.96 8.1K
14:56 69.94 70.57 69.93 70.30 341.8K
14:57 70.27 70.86 70.12 70.86 307.6K
14:58 70.76 70.76 70.36 70.48 287.3K
14:59 70.48 70.52 70.30 70.33 66.9K
15:00 70.33 71.11 70.16 70.79 517.4K
15:01 70.77 70.77 70.31 70.33 294.8K
15:02 70.35 70.50 70.35 70.35 167.1K
15:03 70.35 70.44 70.27 70.44 69.2K
15:04 70.44 70.44 70.35 70.40 51.4K
15:05 70.70 70.73 70.53 70.57 264.2K
15:06 70.51 70.89 70.51 70.84 343.2K
15:07 70.81 70.96 70.78 70.94 128.4K
15:08 70.95 70.99 70.83 70.99 145.7K
15:09 70.98 71.10 70.97 70.97 172.8K
15:10 71.01 71.05 70.93 71.05 107.7K
15:11 71.05 71.05 70.93 70.99 83.4K
15:12 70.95 70.95 70.91 70.94 104.9K
15:13 70.91 70.94 70.87 70.88 111.4K
15:14 70.90 70.94 70.86 70.93 130.1K
15:15 70.91 70.97 70.91 70.97 93.8K
15:16 70.95 71.08 70.95 70.96 149.0K
15:17 70.99 70.99 70.94 70.95 52.6K
15:18 70.91 70.91 70.81 70.82 121.5K
15:19 70.80 70.90 70.80 70.85 73.9K
15:20 70.85 70.88 70.82 70.82 75.3K
15:21 70.82 71.25 70.78 71.25 234.0K
15:22 71.27 71.44 71.27 71.40 250.4K
15:23 71.45 71.56 71.41 71.49 259.1K
15:24 71.53 71.56 71.41 71.51 122.6K
15:25 71.52 71.67 71.50 71.65 172.2K
15:26 71.68 71.74 71.61 71.61 136.2K
15:27 71.65 71.69 71.61 71.62 78.7K
15:28 71.60 71.60 71.52 71.57 65.2K
15:29 71.59 71.68 70.97 70.97 131.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available