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 75.60 75.60 75.60 75.60 236.3K
09:15 75.66 76.29 75.66 76.15 716.5K
09:16 76.20 76.24 76.00 76.13 366.9K
09:17 76.15 76.17 75.97 76.02 198.7K
09:18 75.99 76.50 75.95 75.95 1,544.3K
09:19 75.75 76.23 75.75 76.00 1,186.7K
09:20 75.91 75.91 75.60 75.83 287.0K
09:21 75.88 75.88 75.74 75.75 151.1K
09:22 75.79 76.19 75.79 75.97 841.3K
09:23 75.95 76.26 75.95 76.25 432.8K
09:24 76.25 76.36 76.05 76.09 393.0K
09:25 76.09 76.09 75.95 75.95 171.0K
09:26 75.95 75.95 75.75 75.81 127.8K
09:27 75.80 75.89 75.80 75.83 182.6K
09:28 75.78 75.83 75.65 75.65 290.3K
09:29 75.71 75.71 75.33 75.51 351.7K
09:30 75.52 75.63 75.47 75.61 73.9K
09:31 75.60 75.63 75.55 75.61 102.8K
09:32 75.57 75.82 75.55 75.74 198.4K
09:33 75.74 75.74 75.30 75.45 735.6K
09:34 75.45 75.82 75.33 75.82 561.5K
09:35 75.73 76.29 75.73 76.19 2,175.0K
09:36 76.17 76.50 76.17 76.50 688.8K
09:37 76.50 76.60 76.37 76.60 324.1K
09:38 76.60 76.60 76.40 76.44 198.6K
09:39 76.38 76.43 76.31 76.31 273.1K
09:40 76.36 76.40 76.32 76.39 105.4K
09:41 76.38 76.40 76.35 76.39 58.7K
09:42 76.39 76.42 76.36 76.42 111.1K
09:43 76.42 76.51 76.40 76.46 103.6K
09:44 76.43 76.50 76.43 76.50 95.9K
09:45 76.52 76.54 76.44 76.52 152.4K
09:46 76.40 76.40 76.22 76.29 382.4K
09:47 76.25 76.30 76.25 76.30 48.0K
09:48 76.25 76.35 76.23 76.30 199.0K
09:49 76.33 76.45 76.33 76.45 31.5K
09:50 76.45 76.48 76.45 76.47 14.7K
09:51 76.48 76.53 76.46 76.53 120.2K
09:52 76.51 76.55 76.51 76.55 77.4K
09:53 76.54 76.76 76.54 76.76 368.4K
09:54 76.78 76.89 76.78 76.84 275.0K
09:55 76.82 76.85 76.62 76.62 164.4K
09:56 76.62 76.71 76.62 76.66 75.2K
09:57 76.64 76.70 76.57 76.70 61.3K
09:58 76.70 76.72 76.65 76.72 49.9K
09:59 76.74 76.79 76.74 76.78 44.4K
10:00 76.78 77.03 76.78 77.03 635.9K
10:01 77.00 77.10 76.75 76.75 572.9K
10:02 76.75 76.89 76.75 76.88 119.4K
10:03 76.87 76.94 76.82 76.87 84.7K
10:04 76.87 76.89 76.79 76.79 80.7K
10:05 76.77 77.05 76.70 77.04 2,059.8K
10:06 77.00 77.32 77.00 77.32 723.8K
10:07 77.30 77.35 77.24 77.28 311.5K
10:08 77.24 77.45 77.10 77.14 736.2K
10:09 77.11 77.19 77.05 77.05 126.0K
10:10 77.07 77.16 77.04 77.15 122.5K
10:11 77.16 77.25 76.90 76.90 329.0K
10:12 76.88 76.89 76.65 76.66 179.6K
10:13 76.67 76.73 76.64 76.67 138.1K
10:14 76.66 76.81 76.66 76.81 77.4K
10:15 76.80 76.80 76.71 76.74 90.4K
10:16 76.75 76.79 76.75 76.77 42.8K
10:17 76.80 76.86 76.76 76.80 67.7K
10:18 76.77 76.77 76.58 76.58 213.1K
10:19 76.63 76.75 76.63 76.75 52.7K
10:20 76.73 76.73 76.65 76.65 58.1K
10:21 76.70 76.70 76.64 76.68 19.7K
10:22 76.68 76.74 76.67 76.72 69.5K
10:23 76.73 76.75 76.69 76.75 17.6K
10:24 76.76 76.78 76.68 76.70 51.0K
10:25 76.73 76.73 76.66 76.70 8.9K
10:26 76.66 76.70 76.62 76.62 59.3K
10:27 76.61 76.74 76.61 76.70 36.8K
10:28 76.70 76.74 76.63 76.66 29.0K
10:29 76.65 76.70 76.65 76.68 21.8K
10:30 76.64 76.74 76.64 76.71 8.4K
10:31 76.70 76.70 76.65 76.66 38.0K
10:32 76.66 76.70 76.63 76.63 10.3K
10:33 76.68 76.68 76.63 76.66 24.7K
10:34 76.67 76.69 76.60 76.63 95.4K
10:35 76.57 76.68 76.57 76.68 27.6K
10:36 76.68 76.68 76.56 76.56 22.5K
10:37 76.59 76.65 76.54 76.65 38.0K
10:38 76.64 76.65 76.61 76.65 29.6K
10:39 76.68 76.71 76.60 76.64 48.8K
10:40 76.66 76.68 76.64 76.67 11.6K
10:41 76.67 76.72 76.67 76.71 22.9K
10:42 76.67 76.79 76.67 76.79 20.8K
10:43 76.78 76.80 76.75 76.80 44.5K
10:44 76.76 76.82 76.75 76.75 57.2K
10:45 76.78 76.78 76.68 76.77 47.7K
10:46 76.76 76.79 76.75 76.78 14.6K
10:47 76.78 76.80 76.75 76.78 31.8K
10:48 76.78 76.79 76.74 76.75 10.8K
10:49 76.79 76.80 76.76 76.80 12.6K
10:50 76.80 76.90 76.80 76.85 37.1K
10:51 76.85 76.97 76.84 76.96 33.1K
10:52 76.96 77.04 76.95 77.01 360.6K
10:53 77.01 77.02 76.95 76.95 68.0K
10:54 76.96 77.07 76.95 76.95 155.7K
10:55 76.95 76.97 76.90 76.93 31.3K
10:56 76.99 77.00 76.86 76.86 109.4K
10:57 76.91 76.92 76.85 76.87 78.0K
10:58 76.87 76.89 76.79 76.81 27.8K
10:59 76.84 76.84 76.78 76.81 35.0K
11:00 76.79 76.80 76.72 76.73 63.1K
11:01 76.75 76.81 76.75 76.76 29.5K
11:02 76.76 76.76 76.72 76.72 7.8K
11:03 76.73 76.73 76.71 76.71 9.8K
11:04 76.71 76.73 76.66 76.66 49.4K
11:05 76.66 76.73 76.66 76.69 11.9K
11:06 76.69 76.73 76.63 76.63 14.9K
11:07 76.60 76.63 76.59 76.63 37.1K
11:08 76.61 76.61 76.59 76.61 21.9K
11:09 76.61 76.62 76.52 76.62 604.4K
11:10 76.59 76.63 76.50 76.51 243.7K
11:11 76.51 76.57 76.51 76.53 17.6K
11:12 76.55 76.55 76.52 76.55 10.3K
11:13 76.55 76.57 76.54 76.54 28.3K
11:14 76.55 76.55 76.50 76.53 45.3K
11:15 76.50 76.55 76.50 76.55 53.6K
11:16 76.53 76.53 76.50 76.51 15.8K
11:17 76.53 76.55 76.53 76.55 18.7K
11:18 76.55 76.55 76.55 76.55 9.2K
11:19 76.55 76.60 76.53 76.55 24.0K
11:20 76.55 76.59 76.54 76.59 10.7K
11:21 76.59 76.59 76.53 76.57 14.5K
11:22 76.55 76.58 76.53 76.55 23.9K
11:23 76.53 76.58 76.52 76.58 14.2K
11:24 76.58 76.58 76.54 76.57 11.5K
11:25 76.54 76.57 76.52 76.54 15.9K
11:26 76.53 76.57 76.53 76.54 4.7K
11:27 76.42 76.50 76.31 76.50 515.0K
11:28 76.50 76.50 76.45 76.47 28.6K
11:29 76.45 76.49 76.45 76.45 6.9K
11:30 76.45 76.50 76.45 76.46 8.9K
11:31 76.50 76.50 76.46 76.47 28.8K
11:32 76.47 76.47 76.41 76.45 25.8K
11:33 76.44 76.49 76.44 76.49 23.3K
11:34 76.44 76.49 76.44 76.45 13.9K
11:35 76.45 76.49 76.44 76.45 9.7K
11:36 76.47 76.50 76.45 76.48 16.3K
11:37 76.48 76.50 76.41 76.42 26.6K
11:38 76.43 76.46 76.42 76.45 7.1K
11:39 76.45 76.45 76.41 76.41 30.0K
11:40 76.41 76.47 76.40 76.41 272.6K
11:41 76.44 76.45 76.41 76.45 19.9K
11:42 76.45 76.45 76.35 76.38 363.5K
11:43 76.35 76.37 76.29 76.30 92.1K
11:44 76.30 76.48 76.30 76.45 243.7K
11:45 76.45 76.54 76.45 76.49 1,406.1K
11:46 76.50 76.55 76.50 76.52 1,023.9K
11:47 76.55 76.55 76.50 76.50 283.7K
11:48 76.54 76.57 76.51 76.53 75.2K
11:49 76.55 76.88 76.53 76.87 700.5K
11:50 76.86 76.95 76.86 76.90 73.6K
11:51 76.95 76.98 76.89 76.91 267.7K
11:52 76.88 77.10 76.88 77.10 363.3K
11:53 77.13 77.48 77.07 77.43 656.5K
11:54 77.46 77.54 77.45 77.50 697.7K
11:55 77.51 77.54 77.42 77.50 525.5K
11:56 77.44 77.58 77.44 77.50 541.3K
11:57 77.50 77.51 77.46 77.50 191.2K
11:58 77.50 77.90 77.50 77.90 587.9K
11:59 77.88 77.91 77.75 77.85 438.1K
12:00 77.85 78.01 77.81 78.01 1,174.4K
12:01 77.96 78.03 77.92 78.00 699.6K
12:02 78.04 78.16 77.98 78.01 997.9K
12:03 77.98 78.10 77.84 77.94 547.2K
12:04 77.99 78.09 77.95 78.09 460.4K
12:05 78.09 78.25 78.09 78.21 376.1K
12:06 78.21 78.21 77.93 78.01 393.2K
12:07 78.02 78.16 77.98 78.13 296.9K
12:08 78.14 78.14 77.90 77.91 816.4K
12:09 77.86 77.90 77.68 77.68 490.2K
12:10 77.65 77.85 77.65 77.83 163.5K
12:11 77.83 77.83 77.56 77.58 295.3K
12:12 77.57 77.78 77.57 77.78 141.8K
12:13 77.83 77.98 77.80 77.92 119.2K
12:14 77.95 77.98 77.83 77.93 113.6K
12:15 77.90 77.98 77.89 77.95 158.8K
12:16 77.97 77.98 77.92 77.92 108.9K
12:17 77.94 78.23 77.91 78.23 2,961.1K
12:18 78.38 78.38 78.21 78.26 824.3K
12:19 78.30 78.30 77.99 78.18 507.3K
12:20 78.19 78.22 78.08 78.11 140.5K
12:21 78.12 78.12 78.07 78.09 99.2K
12:22 78.10 78.10 77.97 78.00 161.5K
12:23 77.99 78.03 77.96 78.02 96.0K
12:24 78.00 78.04 77.97 78.04 93.9K
12:25 78.02 78.05 78.00 78.04 71.8K
12:26 78.04 78.05 77.99 78.03 91.4K
12:27 78.04 78.16 78.00 78.15 91.4K
12:28 78.15 78.15 78.05 78.06 49.7K
12:29 78.05 78.15 78.05 78.10 31.6K
12:30 78.12 78.16 78.07 78.13 129.8K
12:31 78.17 78.18 78.11 78.16 126.1K
12:32 78.15 78.15 78.06 78.10 183.9K
12:33 78.10 78.18 78.09 78.14 83.7K
12:34 78.17 78.26 78.14 78.24 112.2K
12:35 78.23 78.23 78.14 78.15 118.8K
12:36 78.18 78.29 78.18 78.26 167.7K
12:37 78.27 78.29 78.20 78.20 143.4K
12:38 78.20 78.25 78.18 78.19 129.4K
12:39 78.16 78.21 78.15 78.16 97.3K
12:40 78.16 78.21 78.09 78.09 105.3K
12:41 78.10 78.10 77.90 77.93 317.7K
12:42 77.95 77.95 77.80 77.84 238.4K
12:43 77.81 77.81 77.74 77.78 147.3K
12:44 77.75 77.85 77.75 77.82 165.2K
12:45 77.80 78.15 77.80 78.15 136.5K
12:46 78.13 78.42 78.13 78.26 708.9K
12:47 78.25 78.29 78.21 78.25 175.7K
12:48 78.25 78.35 78.25 78.34 139.6K
12:49 78.33 78.49 78.30 78.48 361.7K
12:50 78.49 78.58 78.44 78.44 720.5K
12:51 78.46 78.46 78.31 78.45 446.5K
12:52 78.46 78.60 78.42 78.59 288.0K
12:53 78.59 78.69 78.52 78.52 970.5K
12:54 78.53 78.58 78.52 78.58 187.2K
12:55 78.57 78.57 78.41 78.43 183.9K
12:56 78.43 78.47 78.40 78.41 123.9K
12:57 78.40 78.42 78.38 78.41 98.5K
12:58 78.40 78.43 78.38 78.41 100.5K
12:59 78.40 78.42 78.35 78.35 59.1K
13:00 78.35 78.41 78.20 78.25 272.2K
13:01 78.23 78.29 78.13 78.13 220.0K
13:02 78.09 78.20 78.08 78.14 199.7K
13:03 78.15 78.15 78.04 78.10 177.0K
13:04 78.10 78.10 78.05 78.07 83.0K
13:05 78.07 78.07 77.97 78.03 260.9K
13:06 78.02 78.10 78.02 78.09 95.9K
13:07 78.13 78.20 78.10 78.17 90.8K
13:08 78.18 78.22 78.15 78.17 69.4K
13:09 78.16 78.25 78.16 78.21 42.9K
13:10 78.24 78.24 78.13 78.18 73.5K
13:11 78.16 78.20 78.15 78.19 28.0K
13:12 78.16 78.19 77.90 77.94 225.5K
13:13 77.95 77.98 77.92 77.95 163.8K
13:14 77.92 77.92 77.83 77.83 191.4K
13:15 77.85 77.85 77.76 77.79 156.5K
13:16 77.77 77.85 77.76 77.76 166.4K
13:17 77.76 77.78 77.72 77.73 172.7K
13:18 77.79 77.92 77.75 77.90 159.1K
13:19 77.89 78.00 77.89 78.00 118.5K
13:20 77.99 78.00 77.96 77.99 42.4K
13:21 78.00 78.10 77.99 78.06 252.0K
13:22 78.04 78.10 78.02 78.09 122.2K
13:23 78.10 78.10 78.03 78.08 172.4K
13:24 78.07 78.08 78.02 78.07 96.5K
13:25 78.07 78.10 78.04 78.09 99.6K
13:26 78.10 78.12 78.06 78.11 69.4K
13:27 78.10 78.14 78.10 78.12 66.0K
13:28 78.14 78.18 78.13 78.15 103.4K
13:29 78.15 78.18 78.13 78.18 73.8K
13:30 78.17 78.27 78.17 78.27 186.4K
13:31 78.31 78.33 78.28 78.33 187.1K
13:32 78.30 78.34 78.27 78.29 59.7K
13:33 78.29 78.29 78.23 78.25 76.1K
13:34 78.23 78.25 78.21 78.25 39.4K
13:35 78.22 78.23 78.17 78.19 116.0K
13:36 78.20 78.48 78.20 78.45 313.9K
13:37 78.46 78.46 78.36 78.37 125.0K
13:38 78.36 78.41 78.36 78.40 39.2K
13:39 78.40 78.40 78.36 78.36 47.6K
13:40 78.40 78.40 78.27 78.33 304.8K
13:41 78.33 78.35 78.30 78.30 205.6K
13:42 78.33 78.33 78.17 78.29 187.7K
13:43 78.27 78.29 78.21 78.25 145.0K
13:44 78.25 78.27 78.16 78.16 64.2K
13:45 78.19 78.20 78.16 78.17 52.2K
13:46 78.16 78.24 78.15 78.24 80.4K
13:47 78.24 78.30 78.24 78.26 47.2K
13:48 78.29 78.29 78.20 78.20 40.9K
13:49 78.18 78.21 78.04 78.05 109.1K
13:50 78.05 78.09 78.05 78.05 26.0K
13:51 78.06 78.08 77.95 77.98 189.6K
13:52 77.95 78.05 77.94 78.00 118.1K
13:53 78.04 78.09 78.01 78.09 48.4K
13:54 78.10 78.24 78.10 78.24 123.1K
13:55 78.23 78.23 78.04 78.09 53.4K
13:56 78.09 78.11 78.06 78.06 35.6K
13:57 78.07 78.09 78.03 78.06 54.1K
13:58 78.06 78.09 78.05 78.06 9.6K
13:59 78.06 78.08 78.03 78.03 39.8K
14:00 78.01 78.06 78.01 78.04 66.1K
14:01 78.04 78.09 78.03 78.05 23.7K
14:02 78.06 78.06 77.95 77.98 156.6K
14:03 77.91 77.98 77.91 77.94 85.3K
14:04 77.99 78.09 77.99 78.09 84.1K
14:05 78.10 78.15 77.95 78.00 105.6K
14:06 77.95 78.00 77.94 78.00 47.2K
14:07 78.00 78.06 77.97 77.98 43.6K
14:08 77.98 78.03 77.88 77.88 139.9K
14:09 77.93 77.97 77.90 77.91 47.7K
14:10 77.96 78.02 77.92 78.00 74.0K
14:11 78.00 78.02 77.97 78.02 24.2K
14:12 78.02 78.03 77.98 77.99 133.6K
14:13 77.99 78.00 77.93 77.99 30.7K
14:14 77.96 77.97 77.95 77.96 12.6K
14:15 77.96 77.96 77.92 77.92 36.7K
14:16 77.92 77.93 77.86 77.93 86.7K
14:17 77.91 77.95 77.88 77.88 56.4K
14:18 77.89 77.89 77.87 77.88 45.0K
14:19 77.89 77.93 77.88 77.90 45.4K
14:20 77.90 77.96 77.90 77.93 68.5K
14:21 77.96 77.96 77.90 77.90 62.2K
14:22 77.89 77.91 77.87 77.87 93.7K
14:23 77.89 77.93 77.88 77.92 28.6K
14:24 77.94 77.94 77.86 77.86 81.1K
14:25 77.86 77.88 77.84 77.85 83.9K
14:26 77.88 77.94 77.88 77.91 30.3K
14:27 77.91 78.05 77.91 78.04 106.6K
14:28 78.01 78.05 78.00 78.03 81.2K
14:29 78.03 78.06 78.00 78.04 57.4K
14:30 78.03 78.08 78.00 78.08 38.6K
14:31 78.04 78.10 78.04 78.08 70.9K
14:32 78.12 78.17 78.00 78.00 143.5K
14:33 78.05 78.05 77.99 78.05 178.4K
14:34 78.05 78.05 77.97 78.02 41.2K
14:35 78.04 78.05 77.91 77.97 96.6K
14:36 77.96 78.00 77.90 77.90 67.6K
14:37 77.91 77.96 77.90 77.92 63.1K
14:38 77.91 77.92 77.85 77.86 101.9K
14:39 77.89 77.90 77.81 77.85 234.8K
14:40 77.86 77.92 77.82 77.92 37.9K
14:41 77.92 77.94 77.86 77.86 54.6K
14:42 77.86 77.96 77.86 77.94 93.8K
14:43 77.98 78.03 77.96 77.97 81.3K
14:44 77.95 78.19 77.95 78.16 205.6K
14:45 78.16 78.30 78.16 78.29 174.7K
14:46 78.30 78.38 78.28 78.36 303.7K
14:47 78.39 78.44 78.32 78.43 404.4K
14:48 78.44 78.49 78.33 78.33 397.0K
14:49 78.36 78.36 78.25 78.30 133.2K
14:50 78.31 78.31 78.15 78.15 136.6K
14:51 78.10 78.14 77.92 77.97 453.4K
14:52 77.95 78.14 77.95 78.09 160.1K
14:53 78.08 78.09 77.89 77.94 308.4K
14:54 77.94 78.00 77.92 78.00 81.8K
14:55 78.00 78.08 77.99 78.00 246.1K
14:56 78.00 78.00 77.95 77.99 52.9K
14:57 77.96 78.03 77.96 78.02 54.1K
14:58 78.03 78.06 77.99 78.00 199.4K
14:59 78.00 78.14 77.95 78.14 276.0K
15:00 78.15 78.17 78.11 78.12 77.0K
15:01 78.12 78.20 78.12 78.19 69.7K
15:02 78.17 78.17 78.03 78.05 186.3K
15:03 78.00 78.03 77.96 77.96 310.9K
15:04 77.95 77.96 77.92 77.93 58.0K
15:05 77.93 77.99 77.92 77.98 144.4K
15:06 77.98 77.98 77.92 77.94 98.4K
15:07 77.94 77.94 77.86 77.88 267.5K
15:08 77.89 77.89 77.62 77.69 619.3K
15:09 77.74 77.74 77.45 77.50 446.6K
15:10 77.48 77.55 77.39 77.42 419.3K
15:11 77.38 77.50 77.36 77.50 306.4K
15:12 77.50 77.50 77.42 77.48 100.4K
15:13 77.49 77.55 77.45 77.45 319.6K
15:14 77.48 77.50 77.44 77.49 103.4K
15:15 77.48 77.55 77.48 77.55 300.4K
15:16 77.53 77.55 77.49 77.50 334.0K
15:17 77.49 77.59 77.49 77.59 114.0K
15:18 77.58 77.58 77.48 77.54 314.2K
15:19 77.53 77.62 77.52 77.62 263.4K
15:20 77.58 77.63 77.50 77.52 260.2K
15:21 77.52 77.57 77.52 77.57 145.7K
15:22 77.59 77.60 77.53 77.60 112.0K
15:23 77.58 77.64 77.58 77.64 67.3K
15:24 77.61 77.65 77.59 77.61 214.0K
15:25 77.62 77.65 77.60 77.61 155.9K
15:26 77.61 77.65 77.61 77.61 201.3K
15:27 77.62 77.67 77.61 77.64 100.0K
15:28 77.62 77.64 77.57 77.60 130.5K
15:29 77.60 77.64 77.55 77.64 269.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available