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 71.50 71.50 71.50 71.50 53.8K
09:15 71.77 71.78 71.42 71.64 508.5K
09:16 71.68 71.68 71.15 71.22 298.3K
09:17 71.22 71.23 70.62 70.64 249.0K
09:18 70.60 70.73 70.52 70.52 491.3K
09:19 70.64 71.17 70.60 70.96 447.3K
09:20 71.01 71.06 70.96 70.96 167.0K
09:21 70.96 70.96 70.87 70.93 61.6K
09:22 70.92 70.95 70.92 70.94 28.9K
09:23 70.91 70.93 70.86 70.89 105.8K
09:24 70.89 70.91 70.88 70.90 114.5K
09:25 70.63 71.05 70.58 70.90 233.3K
09:26 70.94 71.05 70.85 71.02 94.8K
09:27 71.00 71.16 71.00 71.08 108.2K
09:28 71.04 71.06 71.00 71.05 90.8K
09:29 71.05 71.30 71.05 71.23 125.8K
09:30 71.23 71.24 70.96 70.96 117.3K
09:31 70.99 70.99 70.82 70.82 52.1K
09:32 70.83 70.86 70.72 70.78 75.7K
09:33 70.74 70.76 70.60 70.64 64.9K
09:34 70.63 70.63 70.45 70.50 78.4K
09:35 70.50 70.56 70.30 70.49 348.8K
09:36 70.50 70.75 70.48 70.75 154.3K
09:37 70.75 70.76 70.69 70.75 24.6K
09:38 70.76 70.76 70.60 70.63 14.1K
09:39 70.60 70.60 70.43 70.44 39.2K
09:40 70.42 70.42 70.36 70.38 27.3K
09:41 70.41 70.61 70.40 70.61 17.6K
09:42 70.61 70.75 70.61 70.75 14.6K
09:43 70.74 70.74 70.64 70.64 29.7K
09:44 70.64 70.71 70.62 70.71 33.8K
09:45 70.68 70.70 70.65 70.66 11.6K
09:46 70.69 70.79 70.64 70.79 34.6K
09:47 70.76 70.90 70.75 70.88 15.0K
09:48 70.86 70.90 70.85 70.86 12.0K
09:49 70.86 70.89 70.80 70.86 36.2K
09:50 71.00 71.15 71.00 71.15 117.8K
09:51 71.13 71.20 71.10 71.15 27.9K
09:52 71.15 71.20 71.11 71.17 73.1K
09:53 71.17 71.21 71.12 71.16 48.1K
09:54 71.17 71.19 71.15 71.18 9.3K
09:55 71.18 71.18 71.00 71.00 35.9K
09:56 71.00 71.00 70.92 71.00 68.1K
09:57 71.00 71.15 70.97 71.10 22.3K
09:58 71.10 71.12 71.05 71.09 27.6K
09:59 71.09 71.09 71.00 71.03 36.4K
10:00 71.00 71.05 71.00 71.03 8.4K
10:01 71.01 71.15 71.01 71.15 48.6K
10:02 71.13 71.15 71.10 71.14 31.1K
10:03 71.10 71.13 71.05 71.05 17.0K
10:04 71.05 71.05 71.01 71.04 11.7K
10:05 71.05 71.05 71.02 71.04 11.0K
10:06 71.01 71.01 70.95 70.99 24.7K
10:07 70.94 70.99 70.90 70.90 62.8K
10:08 70.86 70.90 70.85 70.85 54.6K
10:09 70.85 70.90 70.83 70.90 24.7K
10:10 70.89 70.95 70.89 70.95 13.9K
10:11 70.95 70.95 70.83 70.84 20.1K
10:12 70.85 70.85 70.68 70.68 25.9K
10:13 70.68 70.70 70.52 70.58 40.1K
10:14 70.58 70.67 70.58 70.67 3.0K
10:15 70.67 70.70 70.56 70.56 35.2K
10:16 70.52 70.70 70.52 70.63 25.7K
10:17 70.62 70.67 70.59 70.67 9.5K
10:18 70.64 70.67 70.55 70.58 20.1K
10:19 70.59 70.59 70.40 70.43 72.9K
10:20 70.44 70.44 70.35 70.40 54.8K
10:21 70.38 70.40 70.21 70.35 53.1K
10:22 70.35 70.41 70.30 70.38 28.6K
10:23 70.37 70.39 70.33 70.37 16.9K
10:24 70.38 70.46 70.38 70.46 14.5K
10:25 70.41 70.45 70.30 70.32 69.9K
10:26 70.33 70.35 70.30 70.35 33.2K
10:27 70.35 70.47 70.35 70.47 3.9K
10:28 70.46 70.47 70.40 70.47 3.7K
10:29 70.44 70.47 70.38 70.40 2.7K
10:30 70.40 70.44 70.36 70.43 8.9K
10:31 70.38 70.39 70.31 70.32 82.4K
10:32 70.32 70.32 70.27 70.29 18.6K
10:33 70.30 70.38 70.30 70.38 18.2K
10:34 70.39 70.48 70.38 70.48 9.2K
10:35 70.49 70.49 70.44 70.47 13.8K
10:36 70.47 70.51 70.43 70.44 25.2K
10:37 70.44 70.44 70.41 70.44 17.1K
10:38 70.43 70.45 70.42 70.45 8.6K
10:39 70.42 70.45 70.37 70.38 5.3K
10:40 70.33 70.33 70.28 70.28 28.9K
10:41 70.32 70.40 70.30 70.35 14.9K
10:42 70.35 70.40 70.35 70.37 4.2K
10:43 70.37 70.38 70.35 70.38 8.0K
10:44 70.38 70.38 70.35 70.35 14.5K
10:45 70.34 70.37 70.31 70.35 5.5K
10:46 70.33 70.34 70.32 70.34 0.8K
10:47 70.36 70.36 70.30 70.33 30.2K
10:48 70.33 70.33 70.30 70.30 7.1K
10:49 70.34 70.34 70.29 70.29 18.2K
10:50 70.29 70.35 70.29 70.35 9.1K
10:51 70.36 70.40 70.36 70.39 5.8K
10:52 70.38 70.40 70.33 70.33 64.0K
10:53 70.32 70.32 70.23 70.25 29.6K
10:54 70.27 70.30 70.25 70.30 21.4K
10:55 70.29 70.30 70.29 70.29 29.3K
10:56 70.29 70.29 70.23 70.25 18.8K
10:57 70.22 70.34 70.22 70.31 30.1K
10:58 70.34 70.40 70.32 70.37 20.9K
10:59 70.38 70.38 70.31 70.35 15.2K
11:00 70.35 70.39 70.34 70.39 9.0K
11:01 70.39 70.39 70.39 70.39 0.9K
11:02 70.39 70.43 70.39 70.42 4.0K
11:03 70.39 70.39 70.35 70.35 15.2K
11:04 70.33 70.38 70.32 70.34 10.7K
11:05 70.34 70.34 70.31 70.33 11.2K
11:06 70.34 70.35 70.30 70.32 14.2K
11:07 70.34 70.34 70.31 70.33 3.1K
11:08 70.32 70.34 70.31 70.33 0.5K
11:09 70.31 70.33 70.31 70.32 2.9K
11:10 70.32 70.34 70.32 70.34 3.4K
11:11 70.31 70.34 70.31 70.34 40.3K
11:12 70.33 70.33 70.20 70.20 96.7K
11:13 70.21 70.26 70.18 70.25 63.5K
11:14 70.24 70.24 70.20 70.23 4.8K
11:15 70.23 70.23 70.15 70.15 18.0K
11:16 70.11 70.18 70.11 70.15 46.4K
11:17 70.12 70.16 70.12 70.16 9.1K
11:18 70.17 70.19 70.16 70.19 7.1K
11:19 70.19 70.20 70.18 70.20 4.8K
11:20 70.19 70.27 70.19 70.27 1.9K
11:21 70.20 70.26 70.20 70.26 16.2K
11:22 70.22 70.36 70.22 70.36 12.2K
11:23 70.36 70.36 70.26 70.31 17.2K
11:24 70.31 70.36 70.26 70.36 19.4K
11:25 70.39 70.47 70.39 70.47 21.0K
11:26 70.43 70.48 70.42 70.45 30.4K
11:27 70.47 70.47 70.30 70.36 35.8K
11:28 70.36 70.42 70.36 70.41 5.1K
11:29 70.40 70.40 70.37 70.39 1.6K
11:30 70.37 70.37 70.28 70.30 3.6K
11:31 70.31 70.35 70.30 70.35 0.9K
11:32 70.32 70.36 70.32 70.32 5.4K
11:33 70.31 70.35 70.31 70.35 12.2K
11:34 70.35 70.35 70.34 70.35 2.9K
11:35 70.34 70.34 70.30 70.30 3.8K
11:36 70.30 70.33 70.30 70.33 1.6K
11:37 70.38 70.38 70.34 70.34 0.7K
11:38 70.36 70.39 70.36 70.38 3.0K
11:39 70.38 70.39 70.37 70.39 5.4K
11:40 70.38 70.41 70.38 70.41 4.4K
11:41 70.41 70.42 70.40 70.41 1.9K
11:42 70.40 70.40 70.39 70.39 13.3K
11:43 70.39 70.40 70.36 70.37 1.8K
11:44 70.37 70.42 70.37 70.42 1.1K
11:45 70.35 70.37 70.33 70.37 2.9K
11:46 70.37 70.40 70.35 70.35 1.5K
11:47 70.38 70.38 70.33 70.35 4.9K
11:48 70.34 70.35 70.34 70.35 2.0K
11:49 70.35 70.37 70.35 70.37 1.0K
11:50 70.35 70.35 70.27 70.30 27.3K
11:51 70.32 70.34 70.30 70.34 2.1K
11:52 70.33 70.34 70.32 70.32 5.1K
11:53 70.31 70.31 70.29 70.30 3.1K
11:54 70.30 70.30 70.29 70.29 1.3K
11:55 70.30 70.30 70.26 70.26 6.8K
11:56 70.29 70.32 70.27 70.32 3.2K
11:57 70.32 70.37 70.30 70.36 19.5K
11:58 70.36 70.36 70.32 70.32 1.5K
11:59 70.30 70.38 70.30 70.38 12.2K
12:00 70.38 70.38 70.30 70.32 2.2K
12:01 70.32 70.34 70.25 70.28 36.3K
12:02 70.26 70.28 70.26 70.26 0.6K
12:03 70.26 70.26 70.21 70.22 4.4K
12:04 70.23 70.23 70.15 70.15 42.3K
12:05 70.17 70.18 70.10 70.13 15.3K
12:06 70.13 70.13 70.05 70.08 77.0K
12:07 70.07 70.07 70.01 70.02 132.5K
12:08 70.11 70.11 70.06 70.06 9.5K
12:09 70.10 70.11 70.06 70.10 15.6K
12:10 70.10 70.10 70.04 70.08 104.7K
12:11 70.10 70.10 70.05 70.10 36.9K
12:12 70.09 70.11 70.06 70.11 5.1K
12:13 70.10 70.17 70.10 70.13 15.1K
12:14 70.17 70.22 70.17 70.22 6.3K
12:15 70.21 70.25 70.15 70.15 35.0K
12:16 70.17 70.22 70.17 70.22 2.6K
12:17 70.23 70.25 70.23 70.24 7.4K
12:18 70.24 70.25 70.24 70.24 2.0K
12:19 70.24 70.24 70.21 70.24 0.8K
12:20 70.24 70.24 70.18 70.21 2.8K
12:21 70.18 70.20 70.18 70.20 0.7K
12:22 70.19 70.23 70.16 70.20 17.2K
12:23 70.22 70.22 70.17 70.19 1.5K
12:24 70.16 70.19 70.15 70.15 5.6K
12:25 70.15 70.15 70.12 70.15 11.7K
12:26 70.17 70.18 70.16 70.16 0.2K
12:27 70.18 70.19 70.18 70.18 1.7K
12:28 70.18 70.18 70.18 70.18 2.1K
12:29 70.18 70.18 70.11 70.11 12.7K
12:30 70.14 70.14 70.13 70.14 0.1K
12:31 70.19 70.19 70.15 70.15 7.0K
12:32 70.18 70.18 70.15 70.15 1.0K
12:33 70.15 70.19 70.15 70.19 2.3K
12:34 70.16 70.20 70.16 70.20 1.7K
12:35 70.20 70.23 70.17 70.17 9.9K
12:36 70.17 70.18 70.16 70.18 7.2K
12:37 70.17 70.22 70.14 70.21 14.1K
12:38 70.22 70.22 70.20 70.22 0.6K
12:39 70.22 70.22 70.18 70.20 1.0K
12:40 70.17 70.20 70.17 70.19 1.5K
12:41 70.17 70.19 70.13 70.13 6.8K
12:42 70.18 70.18 70.14 70.14 0.5K
12:43 70.18 70.19 70.15 70.15 4.0K
12:44 70.16 70.19 70.15 70.19 1.7K
12:45 70.19 70.19 70.15 70.16 3.7K
12:46 70.16 70.20 70.16 70.20 2.2K
12:47 70.17 70.22 70.17 70.22 12.1K
12:48 70.20 70.24 70.20 70.24 1.7K
12:49 70.24 70.25 70.22 70.24 5.0K
12:50 70.25 70.25 70.24 70.25 10.2K
12:51 70.23 70.25 70.21 70.25 2.1K
12:52 70.25 70.25 70.18 70.20 16.6K
12:53 70.20 70.20 70.18 70.20 0.6K
12:54 70.19 70.20 70.19 70.20 1.1K
12:55 70.18 70.18 70.16 70.18 8.9K
12:56 70.19 70.19 70.15 70.15 5.0K
12:57 70.15 70.19 70.13 70.17 7.9K
12:58 70.13 70.20 70.13 70.19 11.6K
12:59 70.17 70.20 70.17 70.17 3.2K
13:00 70.17 70.24 70.17 70.24 39.4K
13:01 70.24 70.24 70.21 70.24 0.4K
13:02 70.21 70.24 70.21 70.21 6.0K
13:03 70.24 70.24 70.21 70.23 0.0K
13:04 70.21 70.24 70.21 70.24 4.5K
13:05 70.24 70.26 70.21 70.25 49.3K
13:06 70.25 70.25 70.17 70.20 6.4K
13:07 70.19 70.23 70.19 70.20 9.8K
13:08 70.20 70.24 70.20 70.22 11.1K
13:09 70.14 70.21 70.14 70.20 12.4K
13:10 70.16 70.22 70.16 70.19 1.5K
13:11 70.19 70.21 70.14 70.14 4.7K
13:12 70.14 70.15 70.14 70.14 2.0K
13:13 70.14 70.15 70.14 70.14 5.3K
13:14 70.14 70.15 70.13 70.14 2.3K
13:15 70.14 70.15 70.12 70.15 5.7K
13:16 70.15 70.15 70.15 70.15 4.1K
13:17 70.16 70.16 70.11 70.15 14.3K
13:18 70.15 70.15 70.14 70.14 1.8K
13:19 70.14 70.14 70.12 70.12 10.6K
13:20 70.14 70.14 70.11 70.13 1.0K
13:21 70.13 70.14 70.13 70.14 1.5K
13:22 70.13 70.14 70.13 70.14 1.9K
13:23 70.14 70.14 70.13 70.14 1.6K
13:24 70.14 70.15 70.10 70.11 21.3K
13:25 70.13 70.13 70.11 70.11 2.7K
13:26 70.11 70.12 70.11 70.12 0.9K
13:27 70.12 70.12 70.10 70.11 9.4K
13:28 70.10 70.14 70.10 70.13 25.1K
13:29 70.08 70.15 70.08 70.14 23.5K
13:30 70.15 70.25 70.11 70.25 21.0K
13:31 70.25 70.26 70.23 70.23 20.6K
13:32 70.26 70.26 70.20 70.24 0.8K
13:33 70.24 70.26 70.24 70.25 0.3K
13:34 70.26 70.30 70.25 70.30 17.2K
13:35 70.32 70.33 70.32 70.33 2.0K
13:36 70.32 70.33 70.25 70.25 15.9K
13:37 70.20 70.20 70.16 70.19 9.8K
13:38 70.19 70.19 70.16 70.19 0.9K
13:39 70.16 70.19 70.16 70.17 0.8K
13:40 70.19 70.19 70.16 70.19 3.8K
13:41 70.14 70.17 70.14 70.16 2.8K
13:42 70.16 70.16 70.12 70.15 2.9K
13:43 70.16 70.16 70.13 70.13 9.7K
13:44 70.06 70.12 70.06 70.08 16.5K
13:45 70.08 70.11 70.08 70.11 7.8K
13:46 70.10 70.13 70.10 70.13 2.0K
13:47 70.12 70.12 70.09 70.09 5.7K
13:48 70.09 70.09 70.00 70.00 48.7K
13:49 70.01 70.05 70.01 70.02 7.8K
13:50 70.04 70.05 70.00 70.02 7.0K
13:51 70.02 70.05 70.00 70.00 10.3K
13:52 70.01 70.04 70.00 70.03 6.8K
13:53 70.03 70.03 70.01 70.02 9.6K
13:54 70.03 70.03 70.01 70.02 19.3K
13:55 70.02 70.03 70.02 70.02 2.5K
13:56 70.02 70.05 70.01 70.05 3.8K
13:57 70.05 70.05 69.94 69.98 123.2K
13:58 69.98 70.00 69.98 70.00 13.7K
13:59 70.00 70.00 69.95 69.97 11.0K
14:00 69.97 69.97 69.93 69.96 21.2K
14:01 69.95 69.99 69.95 69.97 10.4K
14:02 69.97 70.00 69.97 69.99 30.5K
14:03 69.99 69.99 69.99 69.99 26.1K
14:04 69.99 70.00 69.98 70.00 43.0K
14:05 70.00 70.05 69.99 70.04 45.5K
14:06 70.04 70.07 70.04 70.07 72.4K
14:07 70.08 70.08 70.02 70.03 24.9K
14:08 70.03 70.03 70.02 70.03 22.1K
14:09 70.03 70.03 70.00 70.00 3.4K
14:10 70.00 70.02 70.00 70.02 3.7K
14:11 70.00 70.00 69.98 70.00 15.5K
14:12 70.00 70.05 69.98 70.05 24.1K
14:13 70.04 70.05 70.03 70.03 1.5K
14:14 70.05 70.05 70.03 70.04 0.4K
14:15 70.02 70.05 70.02 70.05 9.5K
14:16 70.04 70.05 70.02 70.04 3.4K
14:17 70.05 70.05 70.00 70.02 8.4K
14:18 70.03 70.03 70.00 70.00 10.5K
14:19 70.00 70.05 69.98 70.05 1.8K
14:20 70.04 70.08 70.04 70.08 2.0K
14:21 70.09 70.11 70.08 70.08 6.3K
14:22 70.11 70.12 70.09 70.12 4.1K
14:23 70.08 70.12 70.08 70.10 10.9K
14:24 70.10 70.11 70.06 70.08 3.1K
14:25 70.04 70.06 70.00 70.06 25.5K
14:26 70.02 70.05 70.01 70.01 1.5K
14:27 70.02 70.05 70.01 70.04 9.4K
14:28 70.02 70.04 70.00 70.01 15.6K
14:29 70.03 70.08 70.02 70.08 7.5K
14:30 70.05 70.10 70.05 70.08 2.1K
14:31 70.08 70.12 70.06 70.07 5.5K
14:32 70.11 70.12 70.11 70.12 0.9K
14:33 70.12 70.13 70.11 70.11 17.9K
14:34 70.08 70.10 70.05 70.08 21.2K
14:35 70.08 70.08 70.00 70.03 25.5K
14:36 70.00 70.00 69.97 70.00 15.4K
14:37 70.00 70.00 69.96 70.00 6.4K
14:38 69.99 70.00 69.96 69.97 11.7K
14:39 69.95 69.98 69.95 69.96 13.0K
14:40 69.96 70.00 69.96 69.96 27.8K
14:41 69.99 70.00 69.97 70.00 4.5K
14:42 70.00 70.00 69.97 69.97 3.3K
14:43 69.98 69.98 69.96 69.97 3.9K
14:44 69.96 69.96 69.90 69.90 53.9K
14:45 69.93 69.96 69.89 69.89 63.0K
14:46 69.90 69.97 69.90 69.97 19.2K
14:47 69.97 70.00 69.93 69.93 39.2K
14:48 69.92 69.93 69.86 69.90 9.9K
14:49 69.90 69.94 69.88 69.94 5.1K
14:50 69.91 69.96 69.91 69.94 1.7K
14:51 69.95 69.96 69.90 69.90 12.8K
14:52 69.92 69.92 69.90 69.90 12.8K
14:53 69.90 69.92 69.87 69.89 58.9K
14:54 69.91 69.95 69.87 69.95 43.8K
14:55 69.95 69.96 69.94 69.96 12.2K
14:56 69.96 69.96 69.88 69.90 10.4K
14:57 69.90 69.92 69.90 69.92 5.7K
14:58 69.93 69.99 69.92 69.99 63.5K
14:59 69.99 70.08 69.99 70.07 46.3K
15:00 70.08 70.10 70.06 70.06 50.9K
15:01 70.07 70.07 70.00 70.04 9.2K
15:02 70.02 70.07 70.00 70.03 18.9K
15:03 70.02 70.06 70.01 70.01 12.1K
15:04 70.04 70.04 69.98 69.98 17.0K
15:05 70.03 70.05 70.02 70.05 72.2K
15:06 70.07 70.07 70.00 70.04 25.9K
15:07 70.04 70.05 70.00 70.02 34.4K
15:08 70.02 70.02 69.99 70.02 7.5K
15:09 70.02 70.04 70.00 70.04 65.7K
15:10 70.04 70.05 70.02 70.03 12.1K
15:11 70.03 70.03 70.00 70.02 37.0K
15:12 70.03 70.04 70.01 70.01 18.7K
15:13 70.03 70.05 70.00 70.02 76.3K
15:14 70.08 70.10 70.04 70.04 98.4K
15:15 70.06 70.07 70.03 70.03 126.2K
15:16 70.00 70.05 70.00 70.02 46.9K
15:17 70.05 70.06 70.05 70.06 19.5K
15:18 70.06 70.06 70.00 70.03 127.8K
15:19 70.16 70.23 70.16 70.17 271.4K
15:20 70.17 70.17 70.10 70.10 157.4K
15:21 70.15 70.17 70.09 70.09 20.2K
15:22 70.14 70.14 70.06 70.06 14.8K
15:23 70.09 70.09 70.08 70.08 24.9K
15:24 70.08 70.09 70.07 70.07 45.5K
15:25 70.08 70.11 70.07 70.09 33.2K
15:26 70.10 70.10 70.07 70.08 57.3K
15:27 70.07 70.09 70.07 70.07 42.9K
15:28 70.07 70.09 70.01 70.03 52.7K
15:29 70.03 70.06 70.00 70.06 98.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available