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 74.05 74.05 74.05 74.05 67.9K
09:15 74.13 74.13 74.02 74.03 177.4K
09:16 74.09 74.13 73.96 73.96 135.3K
09:17 73.95 73.95 73.80 73.85 68.1K
09:18 73.76 74.17 73.76 74.16 153.6K
09:19 74.10 74.20 74.10 74.20 69.5K
09:20 74.18 74.27 74.18 74.27 176.9K
09:21 74.25 74.25 74.14 74.14 59.6K
09:22 74.18 74.25 74.17 74.21 75.0K
09:23 74.15 74.15 74.07 74.08 61.5K
09:24 74.12 74.14 74.08 74.09 27.0K
09:25 74.17 74.17 74.08 74.15 58.1K
09:26 74.15 74.19 74.15 74.15 19.3K
09:27 74.10 74.10 74.02 74.10 43.3K
09:28 74.11 74.12 74.01 74.09 55.5K
09:29 74.12 74.15 74.09 74.14 8.3K
09:30 74.15 74.16 74.13 74.13 28.1K
09:31 74.19 74.24 74.15 74.15 46.0K
09:32 74.15 74.25 74.15 74.23 38.1K
09:33 74.24 74.39 74.23 74.37 128.7K
09:34 74.29 74.29 74.10 74.17 141.9K
09:35 74.13 74.15 74.12 74.15 7.9K
09:36 74.16 74.16 74.07 74.10 29.5K
09:37 74.10 74.11 74.07 74.10 23.1K
09:38 74.09 74.12 74.06 74.06 14.5K
09:39 74.10 74.10 74.07 74.09 3.5K
09:40 74.09 74.09 73.95 73.97 79.9K
09:41 73.97 73.97 73.88 73.88 71.9K
09:42 73.85 73.85 73.80 73.80 48.6K
09:43 73.80 73.80 73.61 73.64 120.0K
09:44 73.66 73.72 73.65 73.66 129.4K
09:45 73.67 73.71 73.66 73.68 40.0K
09:46 73.69 73.70 73.67 73.67 27.0K
09:47 73.67 73.67 73.62 73.65 12.7K
09:48 73.67 73.67 73.63 73.67 26.1K
09:49 73.64 73.64 73.62 73.62 14.9K
09:50 73.63 73.65 73.63 73.64 28.8K
09:51 73.64 73.68 73.62 73.66 22.8K
09:52 73.64 73.69 73.64 73.69 23.0K
09:53 73.70 73.73 73.60 73.60 148.1K
09:54 73.61 73.61 73.44 73.50 144.8K
09:55 73.50 73.53 73.49 73.50 47.6K
09:56 73.54 73.55 73.50 73.51 82.9K
09:57 73.51 73.56 73.49 73.50 36.2K
09:58 73.47 73.56 73.45 73.45 44.4K
09:59 73.49 73.59 73.49 73.59 41.8K
10:00 73.60 73.71 73.60 73.66 68.0K
10:01 73.70 73.81 73.70 73.77 31.3K
10:02 73.77 73.81 73.77 73.80 26.5K
10:03 73.80 73.81 73.80 73.80 23.8K
10:04 73.78 73.82 73.77 73.79 22.5K
10:05 73.77 73.80 73.77 73.80 9.0K
10:06 73.78 73.79 73.78 73.79 9.5K
10:07 73.79 73.79 73.75 73.79 12.2K
10:08 73.79 73.83 73.79 73.83 25.1K
10:09 73.93 73.95 73.92 73.94 49.0K
10:10 73.94 73.94 73.87 73.88 17.4K
10:11 73.91 73.92 73.88 73.88 34.9K
10:12 73.92 73.98 73.92 73.98 12.9K
10:13 73.94 73.94 73.92 73.92 25.6K
10:14 73.91 73.98 73.91 73.98 5.2K
10:15 73.97 74.04 73.93 74.04 52.4K
10:16 74.04 74.07 74.00 74.03 43.5K
10:17 74.03 74.05 74.00 74.00 16.8K
10:18 73.99 74.00 73.94 73.94 24.5K
10:19 73.92 73.99 73.92 73.99 9.1K
10:20 73.99 74.00 73.95 74.00 2.4K
10:21 74.00 74.00 73.95 73.98 4.1K
10:22 73.95 73.95 73.93 73.94 3.6K
10:23 73.93 73.97 73.93 73.93 6.6K
10:24 73.93 74.00 73.93 74.00 8.5K
10:25 73.98 73.98 73.94 73.95 3.0K
10:26 73.98 73.98 73.95 73.95 2.7K
10:27 73.95 74.00 73.95 74.00 15.2K
10:28 73.97 73.99 73.95 73.95 15.1K
10:29 73.98 73.99 73.94 73.99 9.1K
10:30 73.99 73.99 73.95 73.98 5.9K
10:31 73.99 73.99 73.95 73.95 3.2K
10:32 73.98 73.98 73.95 73.97 3.1K
10:33 73.98 73.98 73.97 73.97 6.6K
10:34 73.95 73.98 73.94 73.98 7.5K
10:35 73.98 73.98 73.93 73.95 9.2K
10:36 73.93 73.93 73.92 73.92 16.9K
10:37 73.88 73.93 73.88 73.92 28.9K
10:38 73.92 73.95 73.88 73.95 50.1K
10:39 73.94 73.95 73.89 73.89 2.1K
10:40 73.89 73.90 73.87 73.90 26.1K
10:41 73.90 73.90 73.86 73.86 3.3K
10:42 73.86 73.90 73.86 73.87 2.5K
10:43 73.89 73.90 73.85 73.89 8.9K
10:44 73.88 73.88 73.83 73.87 5.8K
10:45 73.82 73.84 73.82 73.82 2.0K
10:46 73.83 73.85 73.83 73.85 1.5K
10:47 73.83 73.85 73.83 73.84 3.8K
10:48 73.85 73.85 73.83 73.85 4.1K
10:49 73.85 73.85 73.83 73.83 3.6K
10:50 73.80 73.81 73.74 73.77 59.3K
10:51 73.80 73.80 73.74 73.74 14.2K
10:52 73.75 73.78 73.71 73.71 119.2K
10:53 73.75 73.75 73.71 73.74 41.4K
10:54 73.78 73.81 73.70 73.70 35.9K
10:55 73.70 73.77 73.65 73.71 80.1K
10:56 73.76 73.76 73.74 73.74 1.8K
10:57 73.74 73.75 73.71 73.74 5.1K
10:58 73.74 73.74 73.65 73.67 3.7K
10:59 73.67 73.70 73.65 73.67 11.8K
11:00 73.70 73.74 73.70 73.74 11.2K
11:01 73.74 73.74 73.70 73.71 9.6K
11:02 73.71 73.74 73.71 73.74 3.3K
11:03 73.75 73.75 73.72 73.75 9.6K
11:04 73.75 73.79 73.75 73.79 3.0K
11:05 73.75 73.84 73.75 73.82 3.3K
11:06 73.84 73.84 73.80 73.84 2.5K
11:07 73.80 73.84 73.79 73.79 4.9K
11:08 73.79 73.88 73.79 73.80 16.2K
11:09 73.83 73.86 73.81 73.81 5.5K
11:10 73.80 73.85 73.80 73.82 11.8K
11:11 73.87 73.94 73.87 73.93 18.9K
11:12 73.93 73.95 73.91 73.94 15.8K
11:13 73.90 73.97 73.89 73.95 9.7K
11:14 73.98 74.01 73.96 74.01 49.5K
11:15 74.01 74.01 73.97 74.00 15.1K
11:16 73.96 73.96 73.92 73.92 29.7K
11:17 73.92 73.95 73.87 73.91 5.4K
11:18 73.90 73.91 73.90 73.90 0.3K
11:19 73.89 73.89 73.83 73.87 4.2K
11:20 73.87 73.87 73.82 73.84 2.1K
11:21 73.85 73.85 73.80 73.84 4.6K
11:22 73.84 73.84 73.80 73.84 1.5K
11:23 73.80 73.80 73.76 73.79 9.4K
11:24 73.79 73.79 73.76 73.79 3.5K
11:25 73.79 73.84 73.79 73.84 4.0K
11:26 73.80 73.92 73.80 73.82 33.7K
11:27 73.84 73.88 73.83 73.83 5.5K
11:28 73.83 73.88 73.83 73.88 3.6K
11:29 73.89 73.89 73.88 73.88 4.0K
11:30 73.84 73.85 73.84 73.85 4.1K
11:31 73.86 73.86 73.83 73.86 0.3K
11:32 73.86 73.93 73.83 73.84 23.6K
11:33 73.88 73.95 73.88 73.89 16.9K
11:34 73.86 73.90 73.86 73.89 3.3K
11:35 73.88 73.90 73.84 73.85 8.6K
11:36 73.91 73.98 73.87 73.98 15.4K
11:37 73.98 73.98 73.94 73.94 45.6K
11:38 73.94 73.94 73.89 73.90 2.8K
11:39 73.94 73.94 73.86 73.90 2.4K
11:40 73.89 73.90 73.88 73.89 1.0K
11:41 73.89 73.89 73.84 73.89 35.6K
11:42 73.89 73.93 73.88 73.89 2.1K
11:43 73.89 73.93 73.86 73.93 19.7K
11:44 73.90 73.92 73.90 73.90 0.9K
11:45 73.90 73.98 73.90 73.97 62.2K
11:46 74.01 74.14 74.01 74.10 183.9K
11:47 74.10 74.15 74.05 74.15 72.0K
11:48 74.14 74.20 74.14 74.19 70.7K
11:49 74.19 74.20 74.13 74.15 53.6K
11:50 74.15 74.17 74.12 74.14 8.4K
11:51 74.11 74.14 74.08 74.09 4.1K
11:52 74.12 74.12 74.10 74.10 2.3K
11:53 74.17 74.20 74.13 74.15 18.8K
11:54 74.28 74.28 74.22 74.27 108.7K
11:55 74.27 74.28 74.19 74.19 16.0K
11:56 74.19 74.19 74.11 74.11 23.5K
11:57 74.17 74.17 74.00 74.00 68.2K
11:58 73.99 73.99 73.90 73.95 34.6K
11:59 73.95 73.95 73.91 73.91 5.2K
12:00 73.95 73.95 73.91 73.91 6.5K
12:01 73.91 74.00 73.91 74.00 30.9K
12:02 73.95 74.00 73.95 73.99 3.8K
12:03 73.99 74.00 73.98 73.98 7.0K
12:04 73.99 74.00 73.96 74.00 6.7K
12:05 74.04 74.10 74.00 74.04 49.3K
12:06 74.05 74.10 74.05 74.10 13.3K
12:07 74.06 74.11 74.06 74.10 1.2K
12:08 74.10 74.15 74.10 74.14 13.1K
12:09 74.11 74.21 74.11 74.21 31.1K
12:10 74.23 74.32 74.23 74.30 145.2K
12:11 74.27 74.35 74.27 74.28 35.2K
12:12 74.30 74.50 74.28 74.50 237.2K
12:13 74.45 74.49 74.40 74.41 52.8K
12:14 74.42 74.45 74.42 74.45 36.6K
12:15 74.45 74.53 74.41 74.51 139.8K
12:16 74.52 74.70 74.50 74.65 220.0K
12:17 74.65 74.69 74.59 74.60 48.0K
12:18 74.61 74.68 74.61 74.68 41.5K
12:19 74.68 74.68 74.63 74.63 53.3K
12:20 74.60 74.66 74.60 74.62 60.6K
12:21 74.65 74.85 74.65 74.80 154.0K
12:22 74.80 74.80 74.65 74.65 61.9K
12:23 74.69 74.87 74.69 74.85 286.9K
12:24 74.85 74.97 74.85 74.94 211.1K
12:25 74.94 75.04 74.92 75.02 509.7K
12:26 75.03 75.09 75.00 75.06 260.0K
12:27 75.07 75.09 74.97 75.04 107.0K
12:28 75.04 75.10 75.03 75.05 120.5K
12:29 75.05 75.10 74.98 75.03 460.4K
12:30 75.01 75.14 75.00 75.09 142.9K
12:31 75.13 75.34 75.10 75.30 332.9K
12:32 75.30 75.32 75.24 75.25 130.9K
12:33 75.21 75.26 75.18 75.24 95.3K
12:34 75.20 75.42 75.20 75.40 361.2K
12:35 75.34 75.42 75.34 75.41 190.5K
12:36 75.42 75.80 75.42 75.80 479.6K
12:37 75.80 76.11 75.72 75.72 876.1K
12:38 75.75 76.01 75.71 76.01 368.8K
12:39 76.03 76.03 75.93 75.99 288.5K
12:40 75.95 76.10 75.95 76.07 358.3K
12:41 76.08 76.08 75.93 75.94 287.6K
12:42 75.93 75.93 75.66 75.78 375.9K
12:43 75.81 75.95 75.79 75.90 94.1K
12:44 75.90 75.97 75.90 75.93 88.3K
12:45 75.94 75.94 75.75 75.80 283.9K
12:46 75.78 75.80 75.71 75.76 115.6K
12:47 75.76 75.79 75.71 75.76 63.4K
12:48 75.90 76.00 75.81 76.00 286.0K
12:49 75.97 76.00 75.83 75.87 71.2K
12:50 75.81 75.85 75.69 75.74 102.2K
12:51 75.70 75.74 75.66 75.70 62.3K
12:52 75.73 75.79 75.62 75.62 126.4K
12:53 75.62 75.63 75.60 75.62 67.4K
12:54 75.64 75.66 75.60 75.66 51.4K
12:55 75.66 75.70 75.60 75.66 73.9K
12:56 75.63 75.70 75.63 75.66 52.7K
12:57 75.61 75.65 75.52 75.55 119.7K
12:58 75.56 75.60 75.54 75.60 155.6K
12:59 75.60 75.63 75.60 75.60 202.6K
13:00 75.59 75.63 75.56 75.63 149.2K
13:01 75.62 75.63 75.55 75.55 206.7K
13:02 75.60 75.85 75.58 75.85 515.0K
13:03 75.85 75.90 75.82 75.82 84.8K
13:04 75.83 75.90 75.82 75.88 69.8K
13:05 75.88 75.98 75.86 75.95 200.9K
13:06 75.92 75.94 75.85 75.85 117.5K
13:07 75.87 75.87 75.74 75.81 118.9K
13:08 75.78 75.79 75.70 75.75 88.8K
13:09 75.75 75.76 75.67 75.67 54.9K
13:10 75.66 75.74 75.62 75.71 72.9K
13:11 75.73 75.84 75.70 75.84 62.3K
13:12 75.83 75.83 75.80 75.82 47.1K
13:13 75.80 75.81 75.75 75.75 29.3K
13:14 75.75 75.90 75.75 75.90 71.5K
13:15 75.90 75.94 75.87 75.90 28.8K
13:16 75.88 75.90 75.81 75.83 27.7K
13:17 75.85 75.89 75.81 75.84 35.2K
13:18 75.81 75.84 75.80 75.82 28.7K
13:19 75.80 75.84 75.75 75.75 24.1K
13:20 75.79 75.79 75.69 75.71 178.1K
13:21 75.75 75.75 75.71 75.71 13.5K
13:22 75.71 75.99 75.71 75.92 269.0K
13:23 75.90 75.98 75.90 75.98 46.9K
13:24 75.98 75.98 75.92 75.93 26.2K
13:25 75.94 75.97 75.94 75.97 44.8K
13:26 75.96 75.96 75.95 75.95 74.3K
13:27 75.96 75.98 75.95 75.95 50.6K
13:28 75.96 75.96 75.90 75.93 200.8K
13:29 75.95 75.98 75.95 75.95 20.8K
13:30 75.98 75.98 75.95 75.97 31.9K
13:31 75.97 75.97 75.95 75.96 25.2K
13:32 75.95 75.95 75.80 75.88 300.5K
13:33 75.83 75.87 75.80 75.87 37.8K
13:34 75.87 75.87 75.75 75.75 35.1K
13:35 75.78 75.81 75.76 75.76 26.7K
13:36 75.74 75.78 75.66 75.68 254.1K
13:37 75.68 75.72 75.60 75.71 70.0K
13:38 75.76 75.77 75.65 75.76 39.6K
13:39 75.71 75.80 75.71 75.75 29.3K
13:40 75.74 75.80 75.70 75.75 39.2K
13:41 75.75 75.83 75.75 75.83 93.9K
13:42 75.82 75.87 75.78 75.85 22.6K
13:43 75.87 75.87 75.74 75.74 30.8K
13:44 75.74 75.75 75.60 75.60 45.3K
13:45 75.64 75.64 75.56 75.56 63.6K
13:46 75.59 75.60 75.56 75.56 37.3K
13:47 75.56 75.60 75.55 75.60 32.3K
13:48 75.57 75.57 75.53 75.55 47.9K
13:49 75.55 75.60 75.55 75.60 20.8K
13:50 75.56 75.64 75.55 75.59 47.2K
13:51 75.62 75.75 75.60 75.75 19.4K
13:52 75.74 75.75 75.72 75.73 6.1K
13:53 75.69 75.72 75.67 75.67 4.4K
13:54 75.66 75.71 75.64 75.71 15.1K
13:55 75.74 75.75 75.69 75.70 18.6K
13:56 75.70 75.78 75.70 75.76 9.6K
13:57 75.75 75.76 75.70 75.75 13.5K
13:58 75.75 75.75 75.73 75.75 13.1K
13:59 75.76 75.84 75.73 75.84 37.9K
14:00 75.84 75.90 75.84 75.85 41.9K
14:01 75.87 75.93 75.87 75.90 36.1K
14:02 75.91 75.91 75.82 75.82 11.7K
14:03 75.87 75.87 75.80 75.80 22.1K
14:04 75.85 75.85 75.80 75.85 19.9K
14:05 75.87 75.87 75.81 75.85 16.8K
14:06 75.84 75.87 75.80 75.84 12.1K
14:07 75.84 75.84 75.80 75.81 9.5K
14:08 75.81 75.82 75.75 75.76 9.9K
14:09 75.79 75.79 75.72 75.72 18.5K
14:10 75.71 75.72 75.66 75.68 13.9K
14:11 75.68 75.75 75.68 75.75 61.1K
14:12 75.77 75.80 75.75 75.80 10.9K
14:13 75.84 75.84 75.76 75.81 20.6K
14:14 75.80 75.85 75.73 75.77 56.9K
14:15 75.79 75.80 75.73 75.79 14.2K
14:16 75.75 75.80 75.74 75.80 9.9K
14:17 75.78 75.88 75.76 75.76 27.7K
14:18 75.80 75.80 75.76 75.79 17.9K
14:19 75.79 75.84 75.79 75.80 25.6K
14:20 75.81 75.82 75.77 75.81 7.6K
14:21 75.80 75.84 75.78 75.84 21.8K
14:22 75.82 75.82 75.79 75.81 12.7K
14:23 75.80 75.80 75.74 75.75 75.8K
14:24 75.81 75.81 75.75 75.78 1,009.3K
14:25 75.80 75.84 75.76 75.76 54.5K
14:26 75.78 75.82 75.74 75.80 29.0K
14:27 75.78 75.81 75.78 75.81 22.8K
14:28 75.82 75.85 75.80 75.80 60.2K
14:29 75.83 75.88 75.80 75.83 73.0K
14:30 75.82 75.82 75.74 75.74 42.1K
14:31 75.74 75.74 75.70 75.71 61.2K
14:32 75.70 75.71 75.69 75.70 69.2K
14:33 75.70 75.70 75.67 75.68 26.4K
14:34 75.68 75.79 75.68 75.79 43.1K
14:35 75.74 75.89 75.74 75.82 79.1K
14:36 75.87 75.90 75.85 75.89 45.4K
14:37 75.90 75.90 75.85 75.89 11.0K
14:38 75.84 75.86 75.83 75.85 7.3K
14:39 75.84 75.84 75.81 75.81 7.9K
14:40 75.79 75.92 75.76 75.89 235.0K
14:41 75.86 75.95 75.85 75.93 19.7K
14:42 75.91 75.94 75.90 75.91 12.3K
14:43 75.90 75.91 75.86 75.87 15.8K
14:44 75.90 75.94 75.87 75.93 44.6K
14:45 75.90 75.90 75.82 75.90 75.7K
14:46 75.86 75.90 75.84 75.88 18.8K
14:47 75.84 75.87 75.82 75.87 12.1K
14:48 75.87 75.87 75.80 75.81 21.6K
14:49 75.80 75.80 75.73 75.73 41.4K
14:50 75.73 75.79 75.73 75.78 28.0K
14:51 75.78 75.79 75.75 75.79 9.7K
14:52 75.79 75.81 75.78 75.79 47.6K
14:53 75.86 75.87 75.80 75.87 25.0K
14:54 75.85 75.90 75.85 75.90 61.2K
14:55 75.94 75.94 75.90 75.90 45.0K
14:56 75.90 75.94 75.90 75.90 26.6K
14:57 75.94 75.94 75.85 75.93 81.4K
14:58 75.90 75.90 75.87 75.87 43.2K
14:59 75.89 75.90 75.87 75.88 18.6K
15:00 75.88 75.92 75.88 75.92 20.5K
15:01 75.91 75.92 75.90 75.92 23.8K
15:02 75.92 75.94 75.90 75.92 97.4K
15:03 75.92 75.93 75.91 75.91 28.9K
15:04 75.90 75.93 75.89 75.92 40.4K
15:05 75.92 75.95 75.91 75.93 19.6K
15:06 75.95 76.11 75.93 76.01 357.3K
15:07 76.01 76.05 76.01 76.03 38.0K
15:08 76.03 76.30 76.03 76.30 569.6K
15:09 76.33 76.51 76.33 76.39 622.2K
15:10 76.39 76.44 76.32 76.41 239.9K
15:11 76.39 76.49 76.36 76.44 337.8K
15:12 76.47 76.51 76.42 76.45 345.1K
15:13 76.45 76.49 76.40 76.48 184.3K
15:14 76.46 76.55 76.46 76.50 226.7K
15:15 76.52 76.53 76.45 76.45 237.9K
15:16 76.45 76.45 76.39 76.39 209.0K
15:17 76.38 76.38 76.30 76.30 174.2K
15:18 76.37 76.56 76.32 76.56 555.1K
15:19 76.57 76.69 76.51 76.69 542.4K
15:20 76.68 76.78 76.66 76.73 862.0K
15:21 76.75 76.88 76.71 76.75 515.4K
15:22 76.71 76.73 76.50 76.56 275.1K
15:23 76.59 76.60 76.50 76.50 258.5K
15:24 76.53 76.59 76.47 76.47 588.2K
15:25 76.36 76.38 76.35 76.37 197.3K
15:26 76.40 76.51 76.40 76.50 169.6K
15:27 76.50 76.50 76.42 76.46 154.1K
15:28 76.49 76.49 76.42 76.48 180.9K
15:29 76.49 76.49 76.44 76.46 291.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available