HFCL

HFCL
🏛️ india →
74.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 70.32 70.32 70.32 70.32 33.8K
09:15 70.59 70.61 70.40 70.61 290.8K
09:16 70.62 70.62 70.40 70.40 86.8K
09:17 70.38 70.53 70.38 70.38 77.4K
09:18 70.36 70.36 70.17 70.30 107.4K
09:19 70.30 70.42 70.30 70.40 54.3K
09:20 70.44 70.44 70.34 70.34 57.6K
09:21 70.38 70.39 70.33 70.39 36.3K
09:22 70.45 70.45 70.31 70.31 32.1K
09:23 70.31 70.47 70.31 70.47 56.4K
09:24 70.43 70.48 70.37 70.37 38.4K
09:25 70.37 70.40 70.34 70.35 53.0K
09:26 70.31 70.35 70.30 70.33 27.8K
09:27 70.33 70.38 70.33 70.36 22.6K
09:28 70.36 70.36 70.32 70.36 13.4K
09:29 70.35 70.45 70.35 70.45 33.3K
09:30 70.51 70.52 70.43 70.43 110.3K
09:31 70.42 70.42 70.39 70.39 11.7K
09:32 70.34 70.37 70.31 70.31 26.4K
09:33 70.31 70.36 70.31 70.36 8.2K
09:34 70.35 70.38 70.34 70.34 23.6K
09:35 70.38 70.45 70.35 70.38 9.7K
09:36 70.38 70.42 70.38 70.42 8.0K
09:37 70.42 70.47 70.42 70.47 16.5K
09:38 70.48 70.50 70.45 70.45 45.7K
09:39 70.49 70.49 70.42 70.44 9.6K
09:40 70.42 70.45 70.42 70.42 9.9K
09:41 70.45 70.47 70.45 70.45 21.1K
09:42 70.46 70.48 70.44 70.48 27.1K
09:43 70.50 70.52 70.47 70.48 19.9K
09:44 70.51 70.53 70.48 70.51 16.7K
09:45 70.55 70.55 70.47 70.48 67.9K
09:46 70.48 70.69 70.48 70.60 94.7K
09:47 70.60 70.64 70.56 70.56 13.3K
09:48 70.58 70.58 70.51 70.52 12.4K
09:49 70.51 70.52 70.50 70.50 23.1K
09:50 70.51 70.69 70.51 70.69 108.7K
09:51 70.70 70.71 70.65 70.66 69.0K
09:52 70.66 70.66 70.53 70.54 81.9K
09:53 70.54 70.58 70.52 70.54 13.2K
09:54 70.55 70.55 70.52 70.53 59.7K
09:55 70.54 70.55 70.53 70.53 12.6K
09:56 70.53 70.55 70.52 70.53 67.6K
09:57 70.53 70.58 70.52 70.56 60.8K
09:58 70.56 70.59 70.54 70.57 26.8K
09:59 70.54 70.58 70.54 70.55 3.9K
10:00 70.55 70.58 70.55 70.57 4.5K
10:01 70.55 70.57 70.54 70.54 16.7K
10:02 70.54 70.55 70.52 70.53 12.6K
10:03 70.49 70.51 70.43 70.51 52.1K
10:04 70.52 70.57 70.50 70.57 25.0K
10:05 70.53 70.58 70.53 70.56 20.1K
10:06 70.58 70.70 70.55 70.70 58.6K
10:07 70.69 70.70 70.65 70.65 41.3K
10:08 70.69 70.77 70.66 70.73 83.7K
10:09 70.74 70.76 70.70 70.71 23.6K
10:10 70.70 70.77 70.70 70.77 78.3K
10:11 70.72 70.77 70.70 70.70 22.0K
10:12 70.71 70.80 70.67 70.80 80.0K
10:13 70.76 70.90 70.76 70.89 135.1K
10:14 70.90 70.92 70.79 70.86 169.7K
10:15 70.86 70.89 70.84 70.86 23.7K
10:16 70.85 70.97 70.85 70.90 129.2K
10:17 70.88 70.94 70.86 70.90 43.2K
10:18 70.86 70.95 70.86 70.91 71.0K
10:19 70.91 70.91 70.77 70.78 93.0K
10:20 70.77 71.13 70.77 71.10 142.6K
10:21 71.12 71.14 71.10 71.12 40.3K
10:22 71.12 71.31 71.12 71.31 99.2K
10:23 71.35 71.41 71.32 71.41 133.5K
10:24 71.45 71.56 71.40 71.41 193.7K
10:25 71.33 71.45 71.21 71.45 194.9K
10:26 71.39 71.42 71.33 71.33 49.6K
10:27 71.33 71.42 71.22 71.41 219.6K
10:28 71.34 71.40 71.28 71.40 82.8K
10:29 71.41 71.47 71.41 71.47 79.6K
10:30 71.47 71.47 71.35 71.40 267.5K
10:31 71.38 71.38 71.32 71.35 56.8K
10:32 71.35 71.36 71.28 71.28 66.6K
10:33 71.34 71.35 71.31 71.31 51.2K
10:34 71.32 71.32 71.25 71.26 9.4K
10:35 71.26 71.28 71.24 71.28 30.0K
10:36 71.31 71.31 71.17 71.19 62.5K
10:37 71.17 71.22 71.15 71.20 42.6K
10:38 71.20 71.27 71.17 71.25 26.0K
10:39 71.17 71.19 71.12 71.15 34.6K
10:40 71.15 71.17 71.02 71.04 43.4K
10:41 71.01 71.06 70.90 70.93 69.5K
10:42 70.93 70.95 70.91 70.91 26.4K
10:43 70.91 71.09 70.90 71.06 69.6K
10:44 71.07 71.14 71.00 71.00 84.9K
10:45 71.00 71.20 70.94 71.14 38.5K
10:46 71.23 71.34 71.14 71.34 120.6K
10:47 71.33 71.75 71.28 71.75 398.4K
10:48 71.70 71.96 71.63 71.96 369.0K
10:49 71.92 72.11 71.92 72.04 376.2K
10:50 72.08 72.08 71.64 71.65 325.0K
10:51 71.65 71.73 71.45 71.48 196.7K
10:52 71.48 71.55 71.45 71.45 45.4K
10:53 71.46 71.54 71.45 71.46 46.0K
10:54 71.46 71.54 71.45 71.54 96.9K
10:55 71.47 71.74 71.47 71.74 88.7K
10:56 71.75 71.75 71.57 71.57 55.0K
10:57 71.80 71.80 71.55 71.57 162.4K
10:58 71.58 71.63 71.50 71.50 61.1K
10:59 71.50 71.55 71.48 71.50 70.0K
11:00 71.47 71.50 71.45 71.46 30.8K
11:01 71.46 71.46 71.36 71.39 37.8K
11:02 71.40 71.52 71.40 71.48 11.9K
11:03 71.52 71.57 71.50 71.52 25.1K
11:04 71.51 71.53 71.49 71.51 18.8K
11:05 71.54 71.54 71.45 71.47 16.1K
11:06 71.44 71.46 71.42 71.45 40.5K
11:07 71.45 71.47 71.43 71.45 24.4K
11:08 71.44 71.46 71.44 71.46 2.5K
11:09 71.45 71.45 71.41 71.43 32.4K
11:10 71.42 71.47 71.42 71.43 15.1K
11:11 71.43 71.45 71.31 71.31 28.1K
11:12 71.31 71.31 71.30 71.30 15.7K
11:13 71.29 71.33 71.25 71.27 17.6K
11:14 71.27 71.30 71.25 71.26 5.2K
11:15 71.26 71.29 71.25 71.29 6.3K
11:16 71.25 71.33 71.22 71.33 25.6K
11:17 71.30 71.30 71.27 71.28 7.2K
11:18 71.28 71.28 71.21 71.21 19.5K
11:19 71.24 71.29 71.22 71.24 5.2K
11:20 71.27 71.27 71.23 71.23 5.3K
11:21 71.23 71.27 71.14 71.15 25.6K
11:22 71.15 71.19 71.15 71.15 19.2K
11:23 71.15 71.23 71.14 71.20 40.0K
11:24 71.20 71.23 71.20 71.23 10.5K
11:25 71.23 71.23 71.20 71.20 21.5K
11:26 71.20 71.24 71.20 71.24 3.8K
11:27 71.22 71.42 71.22 71.35 84.6K
11:28 71.33 71.72 71.33 71.61 290.0K
11:29 71.62 71.62 71.35 71.54 82.4K
11:30 71.55 71.55 71.48 71.50 14.1K
11:31 71.50 71.55 71.47 71.55 31.0K
11:32 71.54 71.54 71.50 71.52 16.5K
11:33 71.52 71.53 71.49 71.51 31.5K
11:34 71.50 71.52 71.45 71.45 18.6K
11:35 71.46 71.61 71.46 71.60 37.5K
11:36 71.60 71.60 71.55 71.59 23.5K
11:37 71.56 71.89 71.56 71.75 126.2K
11:38 71.80 71.80 71.72 71.75 91.0K
11:39 71.74 71.82 71.69 71.82 64.3K
11:40 71.83 71.88 71.83 71.83 214.9K
11:41 71.94 71.95 71.89 71.95 85.3K
11:42 71.95 71.97 71.86 71.89 16.9K
11:43 71.86 71.89 71.71 71.72 87.5K
11:44 71.70 71.70 71.60 71.64 25.2K
11:45 71.76 71.82 71.75 71.79 47.3K
11:46 71.70 71.70 71.49 71.52 64.0K
11:47 71.52 71.55 71.46 71.46 33.9K
11:48 71.46 71.50 71.46 71.47 8.0K
11:49 71.44 71.54 71.44 71.52 18.2K
11:50 71.52 71.52 71.46 71.46 37.5K
11:51 71.46 71.47 71.45 71.45 6.0K
11:52 71.51 71.56 71.49 71.55 32.9K
11:53 71.52 71.52 71.47 71.50 14.5K
11:54 71.50 71.55 71.50 71.52 4.2K
11:55 71.50 71.52 71.50 71.52 26.1K
11:56 71.51 71.51 71.49 71.49 17.6K
11:57 71.49 71.50 71.49 71.50 4.7K
11:58 71.53 71.53 71.49 71.49 17.5K
11:59 71.49 71.50 71.49 71.49 7.0K
12:00 71.49 71.49 71.39 71.39 17.3K
12:01 71.37 71.37 71.33 71.33 28.9K
12:02 71.33 71.33 71.20 71.25 105.1K
12:03 71.23 71.24 71.22 71.24 2.7K
12:04 71.23 71.26 71.23 71.23 15.7K
12:05 71.23 71.29 71.23 71.24 33.6K
12:06 71.24 71.29 71.23 71.29 9.7K
12:07 71.29 71.31 71.29 71.29 6.3K
12:08 71.29 71.31 71.29 71.30 8.9K
12:09 71.30 71.32 71.28 71.30 15.6K
12:10 71.38 71.42 71.38 71.40 19.5K
12:11 71.39 71.42 71.39 71.42 1.6K
12:12 71.39 71.40 71.39 71.39 3.8K
12:13 71.39 71.43 71.39 71.43 23.5K
12:14 71.43 71.44 71.43 71.43 6.1K
12:15 71.43 71.47 71.43 71.45 7.5K
12:16 71.47 71.48 71.43 71.44 8.4K
12:17 71.44 71.48 71.43 71.44 0.1K
12:18 71.44 71.52 71.44 71.52 31.5K
12:19 71.50 71.53 71.50 71.52 50.1K
12:20 71.50 71.50 71.46 71.47 21.6K
12:21 71.47 71.50 71.47 71.47 0.7K
12:22 71.47 71.47 71.43 71.43 0.9K
12:23 71.44 71.45 71.42 71.42 14.6K
12:24 71.43 71.43 71.40 71.42 22.2K
12:25 71.44 71.50 71.44 71.47 6.4K
12:26 71.47 71.47 71.41 71.42 7.3K
12:27 71.43 71.43 71.42 71.43 2.8K
12:28 71.43 71.46 71.43 71.43 3.0K
12:29 71.43 71.45 71.42 71.42 3.1K
12:30 71.42 71.45 71.42 71.42 2.9K
12:31 71.42 71.45 71.39 71.40 31.1K
12:32 71.39 71.47 71.39 71.44 15.1K
12:33 71.44 71.44 71.40 71.40 15.8K
12:34 71.40 71.44 71.39 71.39 7.3K
12:35 71.40 71.43 71.39 71.42 3.6K
12:36 71.43 71.43 71.41 71.42 4.3K
12:37 71.42 71.42 71.40 71.41 10.9K
12:38 71.44 71.45 71.42 71.42 4.4K
12:39 71.42 71.42 71.39 71.39 10.6K
12:40 71.39 71.39 71.32 71.33 7.5K
12:41 71.33 71.33 71.33 71.33 7.6K
12:42 71.33 71.33 71.26 71.26 13.9K
12:43 71.26 71.26 71.21 71.22 13.7K
12:44 71.22 71.30 71.22 71.22 25.2K
12:45 71.22 71.27 71.22 71.23 11.8K
12:46 71.24 71.29 71.24 71.25 5.9K
12:47 71.24 71.26 71.23 71.26 3.8K
12:48 71.25 71.29 71.25 71.25 1.8K
12:49 71.25 71.28 71.25 71.25 8.3K
12:50 71.25 71.30 71.25 71.26 1.6K
12:51 71.26 71.27 71.25 71.26 19.4K
12:52 71.26 71.26 71.25 71.25 9.4K
12:53 71.25 71.26 71.25 71.25 22.1K
12:54 71.25 71.26 71.20 71.20 57.2K
12:55 71.20 71.21 71.18 71.18 12.7K
12:56 71.18 71.22 71.18 71.18 9.9K
12:57 71.19 71.21 71.19 71.21 5.1K
12:58 71.21 71.22 71.21 71.22 1.7K
12:59 71.22 71.29 71.22 71.24 7.8K
13:00 71.24 71.25 71.24 71.25 3.7K
13:01 71.24 71.24 71.24 71.24 9.5K
13:02 71.22 71.24 71.21 71.24 27.6K
13:03 71.21 71.22 71.19 71.19 6.7K
13:04 71.19 71.22 71.19 71.22 1.8K
13:05 71.22 71.22 71.20 71.20 1.3K
13:06 71.20 71.24 71.20 71.24 7.3K
13:07 71.24 71.24 71.24 71.24 12.1K
13:08 71.24 71.25 71.22 71.25 2.7K
13:09 71.25 71.25 71.20 71.20 6.5K
13:10 71.20 71.24 71.20 71.20 14.5K
13:11 71.20 71.20 71.20 71.20 1.6K
13:12 71.20 71.24 71.20 71.21 1.4K
13:13 71.22 71.22 71.06 71.06 70.5K
13:14 71.05 71.09 71.05 71.06 11.6K
13:15 71.06 71.06 70.89 70.89 197.3K
13:16 70.90 70.95 70.90 70.90 18.8K
13:17 70.92 70.95 70.92 70.95 20.2K
13:18 70.96 70.96 70.92 70.95 8.3K
13:19 70.92 70.95 70.92 70.95 8.5K
13:20 70.95 70.95 70.92 70.93 11.7K
13:21 70.95 70.98 70.92 70.94 16.2K
13:22 70.94 70.98 70.94 70.98 10.3K
13:23 70.96 70.99 70.95 70.95 12.5K
13:24 70.95 70.96 70.93 70.95 20.8K
13:25 70.96 71.03 70.96 71.02 22.1K
13:26 71.02 71.02 70.96 70.97 12.7K
13:27 70.96 70.98 70.96 70.96 18.8K
13:28 70.96 70.98 70.96 70.98 7.1K
13:29 70.98 71.00 70.98 71.00 2.6K
13:30 70.99 71.00 70.96 70.96 17.5K
13:31 70.99 70.99 70.96 70.96 5.0K
13:32 70.96 70.98 70.95 70.96 0.9K
13:33 70.96 70.98 70.91 70.93 41.1K
13:34 70.93 70.94 70.88 70.93 149.3K
13:35 70.93 70.93 70.89 70.89 34.3K
13:36 70.89 70.89 70.81 70.81 51.9K
13:37 70.81 70.83 70.80 70.83 35.3K
13:38 70.84 70.86 70.84 70.84 4.4K
13:39 70.84 70.85 70.84 70.85 8.9K
13:40 70.89 70.92 70.85 70.92 36.8K
13:41 70.95 70.96 70.93 70.93 24.0K
13:42 70.93 70.96 70.92 70.93 10.2K
13:43 70.93 70.94 70.93 70.94 7.3K
13:44 70.93 70.95 70.93 70.93 3.2K
13:45 70.94 70.97 70.94 70.95 3.2K
13:46 70.95 70.97 70.93 70.94 9.6K
13:47 70.94 70.97 70.92 70.92 162.1K
13:48 70.93 70.94 70.84 70.84 99.3K
13:49 70.91 70.91 70.86 70.88 14.0K
13:50 70.89 70.94 70.88 70.93 11.2K
13:51 70.94 70.96 70.93 70.94 2.2K
13:52 70.94 70.94 70.94 70.94 1.3K
13:53 70.94 70.98 70.93 70.93 3.9K
13:54 70.93 70.94 70.93 70.94 3.0K
13:55 70.94 70.97 70.93 70.97 0.6K
13:56 70.95 70.96 70.95 70.95 0.9K
13:57 70.95 70.96 70.95 70.96 1.2K
13:58 70.96 70.96 70.80 70.81 142.5K
13:59 70.82 70.87 70.81 70.83 24.2K
14:00 70.83 70.83 70.74 70.80 77.9K
14:01 70.76 70.77 70.76 70.77 6.0K
14:02 70.77 70.77 70.70 70.75 23.4K
14:03 70.71 70.72 70.70 70.71 7.9K
14:04 70.71 70.71 70.59 70.60 132.7K
14:05 70.61 70.66 70.61 70.62 29.3K
14:06 70.63 70.73 70.63 70.70 20.3K
14:07 70.75 70.77 70.72 70.77 7.4K
14:08 70.77 70.78 70.69 70.73 26.2K
14:09 70.73 70.75 70.73 70.73 4.9K
14:10 70.73 70.76 70.70 70.70 18.5K
14:11 70.70 70.73 70.70 70.70 14.0K
14:12 70.71 70.72 70.70 70.71 3.6K
14:13 70.71 70.71 70.70 70.71 11.8K
14:14 70.73 70.75 70.72 70.75 2.6K
14:15 70.75 70.75 70.75 70.75 13.1K
14:16 70.75 70.75 70.72 70.72 3.1K
14:17 70.70 70.70 70.67 70.70 4.8K
14:18 70.70 70.71 70.63 70.64 30.2K
14:19 70.64 70.64 70.64 70.64 15.7K
14:20 70.61 70.61 70.54 70.60 61.6K
14:21 70.60 70.62 70.56 70.58 14.5K
14:22 70.58 70.60 70.57 70.60 5.4K
14:23 70.60 70.60 70.57 70.58 20.8K
14:24 70.58 70.60 70.52 70.57 26.9K
14:25 70.57 70.62 70.57 70.60 1.8K
14:26 70.60 70.62 70.53 70.56 51.2K
14:27 70.53 70.59 70.53 70.56 16.4K
14:28 70.54 70.56 70.53 70.56 14.7K
14:29 70.56 70.56 70.56 70.56 4.7K
14:30 70.56 70.59 70.56 70.59 1.9K
14:31 70.60 70.63 70.59 70.63 5.5K
14:32 70.65 70.65 70.53 70.53 149.1K
14:33 70.54 70.59 70.49 70.54 84.1K
14:34 70.54 70.60 70.54 70.57 3.4K
14:35 70.58 70.66 70.58 70.66 10.4K
14:36 70.69 70.70 70.64 70.69 11.9K
14:37 70.65 70.66 70.65 70.66 5.1K
14:38 70.70 70.70 70.64 70.65 17.6K
14:39 70.65 70.68 70.60 70.60 3.9K
14:40 70.65 70.68 70.64 70.67 15.9K
14:41 70.65 70.65 70.60 70.62 12.3K
14:42 70.60 70.60 70.60 70.60 11.4K
14:43 70.61 70.61 70.60 70.60 13.5K
14:44 70.60 70.60 70.53 70.53 35.4K
14:45 70.52 70.60 70.52 70.60 16.3K
14:46 70.58 70.64 70.56 70.61 95.1K
14:47 70.61 70.61 70.60 70.60 4.9K
14:48 70.60 70.63 70.60 70.60 4.0K
14:49 70.60 70.61 70.60 70.61 13.3K
14:50 70.60 70.63 70.60 70.60 3.2K
14:51 70.61 70.64 70.60 70.61 13.6K
14:52 70.63 70.63 70.62 70.62 1.5K
14:53 70.62 70.62 70.61 70.61 10.3K
14:54 70.60 70.62 70.60 70.62 2.3K
14:55 70.62 70.68 70.62 70.65 24.9K
14:56 70.65 70.67 70.65 70.66 24.2K
14:57 70.66 70.66 70.65 70.65 36.1K
14:58 70.65 70.65 70.52 70.55 111.9K
14:59 70.54 70.59 70.54 70.55 10.9K
15:00 70.60 70.60 70.57 70.57 17.0K
15:01 70.57 70.62 70.57 70.59 9.1K
15:02 70.59 70.59 70.58 70.59 7.4K
15:03 70.59 70.59 70.57 70.57 7.6K
15:04 70.60 70.61 70.57 70.60 6.8K
15:05 70.59 70.62 70.58 70.59 13.7K
15:06 70.58 70.59 70.57 70.59 7.1K
15:07 70.60 70.65 70.59 70.65 33.1K
15:08 70.68 70.69 70.65 70.67 56.3K
15:09 70.67 70.70 70.66 70.66 25.4K
15:10 70.67 70.67 70.63 70.65 28.0K
15:11 70.66 70.67 70.63 70.66 11.9K
15:12 70.66 70.67 70.64 70.67 17.9K
15:13 70.67 70.67 70.65 70.65 31.8K
15:14 70.67 70.67 70.64 70.64 31.3K
15:15 70.70 70.70 70.67 70.67 26.5K
15:16 70.62 70.67 70.62 70.66 77.9K
15:17 70.64 70.67 70.63 70.67 49.7K
15:18 70.68 70.70 70.64 70.70 49.6K
15:19 70.70 70.70 70.67 70.67 30.5K
15:20 70.73 70.76 70.70 70.70 113.9K
15:21 70.74 70.74 70.71 70.71 12.7K
15:22 70.71 70.71 70.70 70.70 20.8K
15:23 70.70 70.70 70.68 70.69 19.2K
15:24 70.69 70.71 70.66 70.70 45.5K
15:25 70.68 70.68 70.65 70.65 27.9K
15:26 70.65 70.70 70.63 70.70 52.0K
15:27 70.71 70.73 70.70 70.73 58.5K
15:28 70.72 70.80 70.72 70.75 83.7K
15:29 70.75 70.80 70.68 70.68 76.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available