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 71.10 71.10 71.10 71.10 152.3K
09:15 71.60 71.72 71.55 71.58 579.5K
09:16 71.45 71.68 71.34 71.68 390.2K
09:17 71.69 72.12 71.69 72.04 598.8K
09:18 72.02 72.06 71.90 71.99 327.5K
09:19 71.99 71.99 71.64 71.90 316.0K
09:20 71.84 71.97 71.71 71.97 343.0K
09:21 71.96 72.10 71.92 71.96 348.3K
09:22 71.96 71.96 71.83 71.86 195.6K
09:23 71.76 71.82 71.56 71.74 306.9K
09:24 71.74 71.91 71.73 71.84 90.7K
09:25 71.90 72.10 71.84 72.05 223.5K
09:26 72.07 72.15 71.99 72.15 286.0K
09:27 72.29 72.30 72.14 72.15 535.5K
09:28 72.20 72.24 72.09 72.19 238.1K
09:29 72.16 72.33 72.15 72.33 254.4K
09:30 72.34 72.93 72.33 72.74 1,219.7K
09:31 72.73 72.73 72.70 72.70 374.0K
09:32 72.58 72.75 72.47 72.74 699.2K
09:33 72.74 72.85 72.71 72.77 424.8K
09:34 72.74 72.74 72.42 72.44 472.1K
09:35 72.43 72.45 72.36 72.44 325.3K
09:36 72.44 72.60 72.42 72.54 346.5K
09:37 72.59 72.82 72.56 72.80 293.4K
09:38 72.80 72.82 72.62 72.80 340.8K
09:39 72.85 73.14 72.85 73.03 924.2K
09:40 73.01 73.01 72.81 72.82 502.0K
09:41 72.85 72.88 72.70 72.70 278.9K
09:42 72.73 72.73 72.54 72.60 275.0K
09:43 72.59 72.73 72.52 72.70 190.2K
09:44 72.68 72.75 72.55 72.60 147.6K
09:45 72.60 72.85 72.55 72.84 250.8K
09:46 72.87 72.90 72.68 72.70 234.3K
09:47 72.72 72.79 72.66 72.72 137.3K
09:48 72.61 72.85 72.61 72.85 118.3K
09:49 72.85 72.89 72.75 72.86 115.4K
09:50 72.85 72.88 72.82 72.84 132.9K
09:51 72.87 73.00 72.87 72.97 312.5K
09:52 72.88 72.88 72.77 72.86 289.8K
09:53 72.85 72.95 72.85 72.94 149.6K
09:54 72.93 73.08 72.93 72.96 412.9K
09:55 73.00 73.10 72.96 73.10 283.1K
09:56 73.09 73.09 72.96 72.97 234.3K
09:57 72.94 73.09 72.85 73.01 248.4K
09:58 72.98 72.98 72.66 72.95 441.8K
09:59 72.90 73.15 72.90 73.10 379.6K
10:00 73.10 73.33 73.10 73.31 697.2K
10:01 73.31 73.35 73.27 73.34 300.3K
10:02 73.34 73.34 73.15 73.18 292.1K
10:03 73.15 73.16 72.84 72.84 478.7K
10:04 72.84 72.94 72.80 72.93 336.4K
10:05 72.94 72.95 72.86 72.90 86.6K
10:06 72.90 72.90 72.74 72.74 387.1K
10:07 72.71 72.83 72.71 72.81 172.4K
10:08 72.82 72.85 72.80 72.83 131.4K
10:09 72.83 72.86 72.81 72.83 125.4K
10:10 72.80 72.99 72.80 72.99 147.6K
10:11 72.97 72.99 72.92 72.99 94.1K
10:12 72.98 72.98 72.87 72.87 160.4K
10:13 72.90 72.90 72.70 72.70 328.4K
10:14 72.61 73.01 72.61 73.00 529.3K
10:15 72.99 72.99 72.86 72.88 100.0K
10:16 72.88 72.90 72.81 72.89 103.4K
10:17 72.86 72.98 72.75 72.80 143.3K
10:18 72.80 72.84 72.73 72.75 89.9K
10:19 72.76 72.79 72.72 72.77 85.3K
10:20 72.77 72.84 72.74 72.84 36.5K
10:21 72.84 72.93 72.84 72.93 115.1K
10:22 72.95 72.96 72.90 72.94 145.8K
10:23 72.89 72.92 72.83 72.90 88.9K
10:24 72.94 73.02 72.91 72.96 263.4K
10:25 72.96 72.97 72.72 72.77 142.7K
10:26 72.72 72.78 72.70 72.74 83.7K
10:27 72.79 72.84 72.72 72.84 23.8K
10:28 72.84 73.12 72.82 73.12 240.3K
10:29 73.11 73.13 73.00 73.02 74.8K
10:30 73.02 73.07 72.96 73.07 80.3K
10:31 73.07 73.10 73.05 73.08 151.3K
10:32 73.08 73.10 73.06 73.08 67.6K
10:33 73.08 73.10 72.94 72.99 107.0K
10:34 73.01 73.05 72.99 73.02 46.4K
10:35 73.02 73.05 72.98 72.98 35.6K
10:36 72.97 73.00 72.97 72.98 191.9K
10:37 72.98 73.09 72.98 73.07 71.0K
10:38 73.06 73.09 72.93 73.02 125.9K
10:39 73.05 73.10 73.05 73.10 86.8K
10:40 73.08 73.10 73.07 73.07 55.8K
10:41 73.08 73.08 73.00 73.01 41.2K
10:42 73.02 73.06 72.99 73.01 134.6K
10:43 72.99 73.00 72.84 72.86 144.6K
10:44 72.90 72.90 72.82 72.82 52.0K
10:45 72.85 72.87 72.76 72.81 72.9K
10:46 72.75 72.80 72.75 72.77 49.8K
10:47 72.77 72.82 72.74 72.74 128.9K
10:48 72.72 72.74 72.70 72.73 62.3K
10:49 72.72 72.79 72.71 72.78 38.1K
10:50 72.78 72.79 72.76 72.76 23.4K
10:51 72.78 72.78 72.75 72.77 16.7K
10:52 72.76 72.79 72.74 72.75 76.6K
10:53 72.75 72.75 72.65 72.69 100.6K
10:54 72.69 72.70 72.61 72.61 76.9K
10:55 72.60 72.63 72.53 72.57 206.6K
10:56 72.52 72.55 72.40 72.42 386.0K
10:57 72.40 72.43 72.36 72.41 110.3K
10:58 72.40 72.40 72.00 72.03 799.8K
10:59 72.07 72.07 71.94 72.06 218.4K
11:00 72.07 72.22 72.05 72.22 147.8K
11:01 72.24 72.27 72.22 72.25 142.0K
11:02 72.27 72.27 72.09 72.19 99.7K
11:03 72.20 72.25 72.16 72.21 65.4K
11:04 72.25 72.25 72.21 72.22 29.2K
11:05 72.20 72.22 72.20 72.20 34.8K
11:06 72.23 72.32 72.23 72.32 110.7K
11:07 72.33 72.33 72.26 72.30 35.2K
11:08 72.30 72.34 72.28 72.33 34.4K
11:09 72.30 72.35 72.30 72.35 49.4K
11:10 72.37 72.38 72.30 72.30 37.5K
11:11 72.34 72.34 72.26 72.29 56.8K
11:12 72.25 72.30 72.24 72.26 29.0K
11:13 72.30 72.30 72.24 72.30 23.7K
11:14 72.30 72.35 72.29 72.34 18.8K
11:15 72.34 72.37 72.31 72.37 31.1K
11:16 72.32 72.39 72.32 72.39 25.1K
11:17 72.39 72.40 72.35 72.37 28.8K
11:18 72.39 72.45 72.38 72.39 48.5K
11:19 72.36 72.44 72.36 72.43 40.6K
11:20 72.42 72.44 72.36 72.41 28.4K
11:21 72.40 72.43 72.40 72.43 21.4K
11:22 72.43 72.45 72.41 72.44 33.5K
11:23 72.44 72.49 72.42 72.49 29.5K
11:24 72.48 72.55 72.47 72.53 47.8K
11:25 72.55 72.73 72.53 72.68 131.3K
11:26 72.64 72.68 72.63 72.67 43.7K
11:27 72.67 72.69 72.60 72.61 75.8K
11:28 72.54 72.58 72.53 72.53 43.4K
11:29 72.56 72.67 72.56 72.65 40.6K
11:30 72.64 72.65 72.53 72.55 50.0K
11:31 72.51 72.67 72.46 72.64 97.3K
11:32 72.64 72.69 72.63 72.64 100.9K
11:33 72.62 72.75 72.62 72.70 52.2K
11:34 72.70 72.75 72.69 72.75 27.1K
11:35 72.72 72.72 72.66 72.68 63.5K
11:36 72.66 72.67 72.62 72.65 39.8K
11:37 72.61 72.65 72.61 72.61 11.0K
11:38 72.61 72.67 72.61 72.67 14.5K
11:39 72.67 72.72 72.67 72.70 30.6K
11:40 72.70 72.76 72.69 72.76 72.3K
11:41 72.78 72.78 72.72 72.75 57.7K
11:42 72.72 72.75 72.71 72.71 51.4K
11:43 72.75 72.78 72.74 72.76 55.9K
11:44 72.75 72.77 72.72 72.72 34.7K
11:45 72.74 72.74 72.54 72.54 76.3K
11:46 72.56 72.61 72.50 72.55 48.4K
11:47 72.54 72.54 72.41 72.46 70.9K
11:48 72.41 72.45 72.41 72.42 41.9K
11:49 72.44 72.44 72.37 72.40 48.2K
11:50 72.39 72.44 72.38 72.44 26.1K
11:51 72.40 72.52 72.40 72.50 31.6K
11:52 72.51 72.53 72.46 72.49 15.9K
11:53 72.49 72.50 72.45 72.45 15.6K
11:54 72.48 72.48 72.35 72.39 30.0K
11:55 72.38 72.39 72.32 72.37 131.2K
11:56 72.40 72.40 72.33 72.38 10.5K
11:57 72.37 72.44 72.35 72.44 20.9K
11:58 72.41 72.45 72.41 72.45 14.5K
11:59 72.45 72.46 72.40 72.42 25.0K
12:00 72.44 72.46 72.42 72.46 5.5K
12:01 72.46 72.48 72.44 72.47 53.5K
12:02 72.47 72.50 72.47 72.50 18.2K
12:03 72.54 72.59 72.54 72.57 24.5K
12:04 72.53 72.59 72.52 72.55 29.2K
12:05 72.55 72.56 72.51 72.54 12.3K
12:06 72.55 72.55 72.48 72.50 31.9K
12:07 72.50 72.60 72.50 72.60 59.2K
12:08 72.60 72.73 72.60 72.73 92.2K
12:09 72.71 72.74 72.66 72.72 40.3K
12:10 72.72 72.73 72.67 72.70 24.6K
12:11 72.68 72.70 72.68 72.68 12.0K
12:12 72.68 72.68 72.55 72.57 39.0K
12:13 72.59 72.60 72.51 72.51 41.8K
12:14 72.51 72.59 72.51 72.59 15.1K
12:15 72.59 72.66 72.54 72.64 154.3K
12:16 72.64 72.66 72.60 72.62 12.6K
12:17 72.62 72.65 72.61 72.65 4.8K
12:18 72.64 72.65 72.61 72.65 19.6K
12:19 72.66 72.70 72.66 72.70 25.2K
12:20 72.69 72.70 72.65 72.68 16.8K
12:21 72.62 72.80 72.62 72.75 225.6K
12:22 72.75 72.90 72.75 72.89 165.5K
12:23 72.88 72.99 72.88 72.99 158.1K
12:24 73.00 73.43 73.00 73.26 1,012.6K
12:25 73.21 73.28 73.20 73.22 167.4K
12:26 73.22 73.43 73.20 73.38 314.5K
12:27 73.38 73.38 73.30 73.33 120.9K
12:28 73.31 73.65 73.31 73.41 773.5K
12:29 73.41 73.50 73.40 73.41 135.6K
12:30 73.40 73.44 73.36 73.38 91.8K
12:31 73.40 73.41 73.35 73.36 87.0K
12:32 73.35 73.35 73.21 73.26 201.1K
12:33 73.28 73.36 73.22 73.36 80.3K
12:34 73.34 73.41 73.30 73.37 55.9K
12:35 73.37 73.39 73.33 73.34 34.1K
12:36 73.33 73.35 73.30 73.31 40.4K
12:37 73.31 73.36 73.27 73.36 79.0K
12:38 73.38 73.46 73.32 73.35 119.2K
12:39 73.32 73.35 73.31 73.34 130.3K
12:40 73.32 73.44 73.22 73.43 239.5K
12:41 73.44 73.48 73.36 73.48 88.8K
12:42 73.47 73.49 73.36 73.38 41.2K
12:43 73.35 73.38 73.27 73.28 63.7K
12:44 73.26 73.30 73.24 73.28 77.4K
12:45 73.26 73.28 73.23 73.25 93.4K
12:46 73.25 73.34 73.22 73.30 157.9K
12:47 73.25 73.31 73.25 73.30 31.0K
12:48 73.30 73.35 73.26 73.35 55.7K
12:49 73.35 73.37 73.31 73.37 38.5K
12:50 73.39 73.39 73.32 73.32 27.4K
12:51 73.34 73.35 73.30 73.31 27.0K
12:52 73.31 73.34 73.31 73.31 23.5K
12:53 73.34 73.39 73.33 73.39 45.1K
12:54 73.39 73.39 73.26 73.26 51.8K
12:55 73.26 73.39 73.25 73.39 41.8K
12:56 73.39 73.44 73.35 73.42 53.3K
12:57 73.42 73.44 73.40 73.41 51.2K
12:58 73.42 73.49 73.40 73.48 61.3K
12:59 73.48 73.48 73.35 73.35 70.4K
13:00 73.39 73.42 73.35 73.41 14.8K
13:01 73.40 73.40 73.35 73.37 20.1K
13:02 73.35 73.35 73.28 73.33 54.4K
13:03 73.31 73.33 73.27 73.28 13.0K
13:04 73.27 73.30 73.25 73.27 16.5K
13:05 73.27 73.27 73.15 73.22 120.7K
13:06 73.20 73.22 73.15 73.16 80.4K
13:07 73.19 73.19 73.11 73.13 37.6K
13:08 73.18 73.20 73.15 73.18 12.7K
13:09 73.16 73.24 73.16 73.24 20.5K
13:10 73.25 73.29 73.23 73.27 15.4K
13:11 73.29 73.30 73.27 73.29 27.2K
13:12 73.29 73.32 73.27 73.30 10.3K
13:13 73.30 73.33 73.28 73.32 31.4K
13:14 73.33 73.33 73.30 73.30 22.1K
13:15 73.34 73.35 73.30 73.31 11.3K
13:16 73.33 73.33 73.27 73.27 28.4K
13:17 73.29 73.30 73.26 73.30 19.0K
13:18 73.30 73.30 73.27 73.27 19.1K
13:19 73.28 73.33 73.28 73.33 17.4K
13:20 73.30 73.33 73.30 73.33 18.1K
13:21 73.33 73.33 73.26 73.29 21.8K
13:22 73.29 73.30 73.25 73.30 27.1K
13:23 73.27 73.30 73.27 73.27 18.5K
13:24 73.30 73.30 73.25 73.26 17.2K
13:25 73.27 73.27 73.21 73.23 25.2K
13:26 73.22 73.28 73.21 73.28 32.7K
13:27 73.28 73.30 73.28 73.28 1.7K
13:28 73.28 73.29 73.27 73.27 18.0K
13:29 73.24 73.24 73.11 73.16 83.7K
13:30 73.16 73.21 73.12 73.20 58.3K
13:31 73.21 73.21 73.15 73.18 16.0K
13:32 73.16 73.16 73.12 73.13 15.1K
13:33 73.13 73.13 73.10 73.11 19.2K
13:34 73.13 73.21 73.11 73.17 29.5K
13:35 73.16 73.25 73.16 73.20 23.8K
13:36 73.20 73.20 73.18 73.18 3.6K
13:37 73.18 73.21 73.17 73.17 21.7K
13:38 73.17 73.21 73.15 73.17 15.4K
13:39 73.17 73.21 73.17 73.18 19.8K
13:40 73.23 73.25 73.20 73.25 10.9K
13:41 73.25 73.25 73.18 73.24 28.2K
13:42 73.23 73.23 72.84 72.85 501.1K
13:43 72.85 72.88 72.74 72.84 205.3K
13:44 72.87 72.87 72.77 72.82 56.4K
13:45 72.82 72.83 72.76 72.79 59.0K
13:46 72.80 72.89 72.80 72.89 39.8K
13:47 72.89 72.89 72.77 72.78 66.3K
13:48 72.81 72.82 72.69 72.72 111.7K
13:49 72.75 72.78 72.66 72.67 24.5K
13:50 72.68 72.68 72.60 72.62 185.4K
13:51 72.60 72.67 72.55 72.66 80.8K
13:52 72.67 72.67 72.62 72.62 29.7K
13:53 72.64 72.66 72.61 72.64 30.2K
13:54 72.64 72.75 72.64 72.75 53.5K
13:55 72.75 72.75 72.70 72.70 29.1K
13:56 72.73 72.78 72.73 72.78 36.1K
13:57 72.78 72.79 72.75 72.77 18.0K
13:58 72.77 72.80 72.77 72.79 10.1K
13:59 72.79 72.79 72.76 72.76 8.2K
14:00 72.76 72.81 72.75 72.81 23.5K
14:01 72.80 72.81 72.80 72.80 6.3K
14:02 72.80 72.86 72.78 72.79 59.9K
14:03 72.79 72.80 72.76 72.76 11.1K
14:04 72.76 72.80 72.76 72.78 7.2K
14:05 72.80 72.84 72.78 72.84 16.1K
14:06 72.84 72.85 72.80 72.84 12.7K
14:07 72.84 72.86 72.81 72.85 22.5K
14:08 72.84 72.87 72.82 72.87 9.4K
14:09 72.78 72.82 72.78 72.81 43.3K
14:10 72.81 72.88 72.80 72.85 25.6K
14:11 72.88 72.90 72.84 72.90 34.4K
14:12 72.89 72.91 72.86 72.90 20.1K
14:13 72.91 72.93 72.85 72.87 38.7K
14:14 72.87 72.87 72.80 72.81 19.8K
14:15 72.86 72.89 72.83 72.86 22.7K
14:16 72.86 72.86 72.70 72.70 72.3K
14:17 72.71 72.81 72.67 72.77 90.5K
14:18 72.81 72.81 72.76 72.79 8.4K
14:19 72.81 72.91 72.80 72.91 52.4K
14:20 72.91 72.91 72.85 72.88 14.9K
14:21 72.91 72.91 72.85 72.85 49.2K
14:22 72.91 72.91 72.85 72.90 15.5K
14:23 72.90 72.90 72.81 72.89 34.0K
14:24 72.95 73.07 72.94 72.94 104.4K
14:25 72.98 73.04 72.98 73.00 46.6K
14:26 73.00 73.00 72.96 72.99 25.8K
14:27 72.96 72.98 72.91 72.95 32.0K
14:28 72.95 72.95 72.90 72.94 42.3K
14:29 72.91 72.93 72.86 72.92 98.3K
14:30 72.91 72.97 72.91 72.97 28.3K
14:31 72.95 72.97 72.92 72.97 50.6K
14:32 72.96 72.97 72.91 72.93 81.4K
14:33 72.92 72.92 72.83 72.87 43.0K
14:34 72.87 72.90 72.85 72.86 10.3K
14:35 72.86 72.90 72.86 72.87 16.8K
14:36 72.87 72.89 72.86 72.86 11.9K
14:37 72.86 72.97 72.86 72.93 103.4K
14:38 72.92 72.97 72.92 72.93 30.8K
14:39 72.93 72.93 72.80 72.84 71.2K
14:40 72.88 72.89 72.81 72.89 25.2K
14:41 72.85 72.89 72.85 72.85 39.5K
14:42 72.85 72.94 72.85 72.90 34.9K
14:43 72.90 73.01 72.86 73.01 124.1K
14:44 72.95 73.00 72.92 72.92 10.2K
14:45 72.95 72.95 72.89 72.92 18.3K
14:46 72.91 72.93 72.90 72.91 14.5K
14:47 72.91 72.91 72.86 72.86 45.4K
14:48 72.86 72.89 72.85 72.89 22.5K
14:49 72.86 72.89 72.85 72.86 16.3K
14:50 72.87 72.89 72.86 72.88 13.2K
14:51 72.87 72.89 72.87 72.88 11.8K
14:52 72.87 72.88 72.84 72.87 36.0K
14:53 72.85 72.88 72.84 72.84 25.3K
14:54 72.84 72.88 72.84 72.87 24.0K
14:55 72.85 72.93 72.84 72.93 65.0K
14:56 72.90 72.94 72.90 72.90 38.7K
14:57 72.94 72.94 72.91 72.92 18.4K
14:58 72.92 72.94 72.91 72.94 10.2K
14:59 72.91 72.93 72.86 72.88 32.2K
15:00 72.88 72.94 72.86 72.90 81.9K
15:01 72.91 72.97 72.91 72.95 37.3K
15:02 72.96 72.97 72.92 72.95 52.0K
15:03 72.94 72.95 72.91 72.92 43.4K
15:04 72.93 72.93 72.91 72.91 22.5K
15:05 72.91 72.92 72.85 72.85 68.9K
15:06 72.87 72.93 72.87 72.90 35.5K
15:07 72.90 72.97 72.90 72.97 34.1K
15:08 72.93 72.94 72.91 72.91 56.0K
15:09 72.95 72.95 72.93 72.95 48.5K
15:10 72.94 72.96 72.94 72.95 78.3K
15:11 72.92 72.94 72.92 72.92 79.3K
15:12 72.93 72.95 72.91 72.93 109.7K
15:13 72.92 72.94 72.92 72.92 61.6K
15:14 72.93 72.95 72.92 72.92 80.1K
15:15 72.96 73.00 72.96 73.00 221.9K
15:16 72.99 72.99 72.90 72.91 289.6K
15:17 72.92 72.97 72.92 72.94 61.4K
15:18 72.91 72.92 72.88 72.92 208.7K
15:19 72.89 72.92 72.87 72.90 87.7K
15:20 72.90 72.99 72.89 72.98 481.7K
15:21 72.98 73.09 72.98 73.09 170.5K
15:22 73.07 73.20 73.07 73.20 221.2K
15:23 73.22 73.23 73.17 73.19 180.8K
15:24 73.19 73.20 73.16 73.18 192.2K
15:25 73.19 73.19 73.16 73.17 99.6K
15:26 73.18 73.20 73.17 73.19 129.1K
15:27 73.19 73.22 73.19 73.19 125.5K
15:28 73.20 73.20 73.17 73.18 136.4K
15:29 73.20 73.20 73.02 73.02 244.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available