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 77.54 77.54 77.54 77.54 110.1K
09:15 77.41 77.41 77.06 77.16 480.4K
09:16 77.19 77.20 76.93 76.93 231.3K
09:17 76.92 76.92 76.71 76.71 231.6K
09:18 76.57 76.75 76.57 76.74 298.1K
09:19 76.77 76.85 76.76 76.85 126.8K
09:20 76.80 76.83 76.71 76.83 227.7K
09:21 76.83 76.89 76.82 76.86 105.5K
09:22 76.85 76.87 76.83 76.87 94.9K
09:23 76.80 76.87 76.80 76.87 98.5K
09:24 76.85 76.91 76.83 76.91 62.4K
09:25 76.92 76.99 76.87 76.99 117.0K
09:26 77.07 77.07 77.00 77.05 156.3K
09:27 77.11 77.12 77.02 77.12 128.1K
09:28 77.10 77.10 77.07 77.10 59.1K
09:29 77.12 77.13 77.04 77.10 94.2K
09:30 77.08 77.08 76.77 76.78 212.5K
09:31 76.77 76.79 76.70 76.77 70.8K
09:32 76.80 76.95 76.80 76.85 94.6K
09:33 76.84 76.99 76.84 76.95 53.2K
09:34 76.85 76.98 76.84 76.97 53.2K
09:35 76.96 77.00 76.90 77.00 41.3K
09:36 77.00 77.09 76.95 77.05 89.8K
09:37 77.06 77.07 76.89 76.96 79.3K
09:38 76.86 77.00 76.86 77.00 22.8K
09:39 77.00 77.03 76.96 77.00 64.5K
09:40 77.03 77.03 76.93 76.93 50.4K
09:41 76.96 77.00 76.70 76.70 198.3K
09:42 76.70 76.82 76.65 76.82 173.2K
09:43 76.84 76.90 76.74 76.87 95.8K
09:44 76.88 76.93 76.86 76.86 125.1K
09:45 76.85 76.92 76.84 76.88 45.1K
09:46 76.90 76.97 76.86 76.91 30.1K
09:47 76.97 76.98 76.91 76.96 16.7K
09:48 76.96 76.98 76.95 76.98 49.3K
09:49 76.96 77.18 76.94 77.08 124.1K
09:50 77.08 77.15 77.08 77.13 66.6K
09:51 77.08 77.13 77.03 77.06 35.3K
09:52 77.06 77.06 76.99 77.00 26.3K
09:53 77.00 77.00 76.89 76.90 64.1K
09:54 76.93 76.93 76.90 76.92 32.6K
09:55 76.92 76.97 76.91 76.97 12.6K
09:56 76.97 77.04 76.90 76.94 48.1K
09:57 76.90 76.91 76.82 76.82 17.2K
09:58 76.84 76.84 76.67 76.67 114.7K
09:59 76.63 76.71 76.63 76.69 109.7K
10:00 76.69 76.69 76.59 76.60 123.6K
10:01 76.59 76.87 76.59 76.86 49.4K
10:02 76.87 76.87 76.75 76.79 7.7K
10:03 76.78 76.78 76.65 76.74 27.3K
10:04 76.70 76.75 76.69 76.75 11.7K
10:05 76.74 76.78 76.74 76.77 59.6K
10:06 76.77 76.77 76.72 76.76 15.8K
10:07 76.76 76.80 76.74 76.74 13.1K
10:08 76.74 76.80 76.74 76.79 10.3K
10:09 76.79 76.84 76.79 76.84 17.6K
10:10 76.81 76.85 76.81 76.84 6.6K
10:11 76.84 76.84 76.80 76.84 5.6K
10:12 76.84 76.84 76.81 76.83 5.4K
10:13 76.81 76.84 76.81 76.84 3.0K
10:14 76.84 76.84 76.78 76.78 21.3K
10:15 76.77 76.78 76.72 76.72 25.7K
10:16 76.75 76.75 76.72 76.74 16.3K
10:17 76.74 76.76 76.71 76.71 10.1K
10:18 76.74 76.74 76.65 76.68 26.9K
10:19 76.70 76.77 76.68 76.68 20.4K
10:20 76.68 76.71 76.61 76.70 44.3K
10:21 76.74 76.74 76.68 76.70 20.0K
10:22 76.74 76.74 76.70 76.70 10.4K
10:23 76.68 76.74 76.68 76.73 32.9K
10:24 76.76 76.78 76.71 76.75 17.0K
10:25 76.75 76.80 76.71 76.80 9.5K
10:26 76.79 76.82 76.79 76.82 12.6K
10:27 76.82 76.89 76.81 76.85 22.1K
10:28 76.85 76.87 76.85 76.86 6.2K
10:29 76.85 76.86 76.82 76.82 2.3K
10:30 76.83 76.83 76.76 76.80 16.5K
10:31 76.80 76.80 76.79 76.80 14.5K
10:32 76.80 76.80 76.70 76.70 33.8K
10:33 76.74 76.79 76.70 76.79 15.0K
10:34 76.72 76.73 76.68 76.73 13.9K
10:35 76.74 76.78 76.72 76.74 3.0K
10:36 76.72 76.75 76.72 76.75 4.2K
10:37 76.75 76.75 76.72 76.72 5.3K
10:38 76.72 76.72 76.65 76.66 25.2K
10:39 76.66 76.70 76.66 76.70 2.9K
10:40 76.70 76.70 76.66 76.70 12.9K
10:41 76.69 76.69 76.65 76.67 33.6K
10:42 76.68 76.70 76.65 76.66 10.1K
10:43 76.70 76.75 76.68 76.75 10.0K
10:44 76.75 76.75 76.75 76.75 1.9K
10:45 76.75 76.75 76.70 76.72 13.9K
10:46 76.76 76.77 76.70 76.77 9.0K
10:47 76.75 76.75 76.67 76.71 15.3K
10:48 76.73 76.76 76.68 76.68 9.4K
10:49 76.68 76.76 76.47 76.47 648.1K
10:50 76.47 76.54 76.42 76.47 50.6K
10:51 76.47 76.47 76.35 76.35 160.1K
10:52 76.34 76.36 76.34 76.35 43.3K
10:53 76.35 76.35 76.30 76.32 31.0K
10:54 76.28 76.30 76.22 76.30 111.0K
10:55 76.30 76.30 76.18 76.20 214.3K
10:56 76.20 76.37 76.20 76.34 20.7K
10:57 76.35 76.37 76.27 76.31 41.9K
10:58 76.29 76.38 76.29 76.30 64.3K
10:59 76.29 76.32 76.27 76.30 17.6K
11:00 76.31 76.35 76.30 76.35 19.4K
11:01 76.36 76.40 76.35 76.35 40.0K
11:02 76.36 76.36 76.20 76.20 65.3K
11:03 76.20 76.24 76.16 76.16 63.6K
11:04 76.17 76.24 76.16 76.22 54.6K
11:05 76.26 76.33 76.24 76.33 32.6K
11:06 76.33 76.37 76.29 76.33 45.5K
11:07 76.30 76.31 76.20 76.20 83.9K
11:08 76.20 76.23 76.18 76.21 24.4K
11:09 76.24 76.26 76.20 76.23 38.2K
11:10 76.26 76.29 76.22 76.29 4.7K
11:11 76.30 76.30 76.26 76.29 11.2K
11:12 76.29 76.32 76.27 76.30 10.6K
11:13 76.30 76.38 76.30 76.38 26.0K
11:14 76.30 76.32 76.29 76.29 20.3K
11:15 76.32 76.32 76.28 76.32 5.1K
11:16 76.30 76.34 76.29 76.29 5.7K
11:17 76.29 76.34 76.29 76.32 7.9K
11:18 76.34 76.34 76.25 76.26 34.5K
11:19 76.29 76.30 76.22 76.26 18.6K
11:20 76.26 76.29 76.25 76.28 15.7K
11:21 76.27 76.27 76.24 76.25 11.9K
11:22 76.24 76.28 76.17 76.21 25.6K
11:23 76.19 76.28 76.19 76.28 4.9K
11:24 76.25 76.27 76.24 76.27 9.1K
11:25 76.26 76.27 76.25 76.27 8.2K
11:26 76.27 76.30 76.27 76.27 4.4K
11:27 76.27 76.33 76.27 76.33 6.1K
11:28 76.33 76.35 76.33 76.33 5.0K
11:29 76.35 76.35 76.34 76.34 4.3K
11:30 76.35 76.35 76.31 76.31 10.4K
11:31 76.31 76.32 76.28 76.31 4.2K
11:32 76.31 76.34 76.19 76.20 65.3K
11:33 76.22 76.25 76.20 76.20 10.6K
11:34 76.20 76.21 76.16 76.20 11.1K
11:35 76.20 76.20 76.18 76.20 5.2K
11:36 76.20 76.20 76.11 76.12 41.7K
11:37 76.15 76.25 76.15 76.25 62.6K
11:38 76.24 76.25 76.24 76.25 4.4K
11:39 76.24 76.33 76.24 76.32 16.8K
11:40 76.30 76.30 76.26 76.30 7.4K
11:41 76.30 76.50 76.30 76.45 45.5K
11:42 76.49 76.57 76.49 76.57 79.1K
11:43 76.55 76.60 76.53 76.54 46.1K
11:44 76.55 76.60 76.54 76.59 19.3K
11:45 76.59 76.60 76.55 76.60 23.1K
11:46 76.64 76.71 76.62 76.63 67.0K
11:47 76.65 76.65 76.62 76.62 12.7K
11:48 76.59 76.59 76.51 76.51 47.5K
11:49 76.57 76.57 76.48 76.48 20.0K
11:50 76.52 76.56 76.48 76.56 7.7K
11:51 76.57 76.57 76.53 76.56 8.4K
11:52 76.56 76.57 76.49 76.56 15.9K
11:53 76.60 76.62 76.59 76.61 21.5K
11:54 76.60 76.71 76.60 76.67 48.4K
11:55 76.61 76.68 76.60 76.65 13.7K
11:56 76.65 76.65 76.56 76.56 9.9K
11:57 76.59 76.59 76.53 76.53 4.0K
11:58 76.52 76.60 76.52 76.60 8.7K
11:59 76.60 76.60 76.56 76.58 7.5K
12:00 76.59 76.65 76.59 76.61 7.1K
12:01 76.61 76.66 76.61 76.61 11.5K
12:02 76.63 76.63 76.61 76.61 5.7K
12:03 76.60 76.71 76.60 76.71 53.1K
12:04 76.74 76.75 76.68 76.73 43.7K
12:05 76.73 76.74 76.63 76.70 15.7K
12:06 76.69 76.70 76.60 76.60 21.4K
12:07 76.68 76.69 76.67 76.69 0.4K
12:08 76.68 76.76 76.68 76.74 38.3K
12:09 76.70 76.70 76.68 76.70 7.1K
12:10 76.70 76.72 76.66 76.72 24.8K
12:11 76.72 76.74 76.68 76.68 2.6K
12:12 76.68 76.72 76.66 76.67 12.8K
12:13 76.67 76.75 76.66 76.75 14.6K
12:14 76.75 76.75 76.70 76.70 13.5K
12:15 76.70 76.73 76.66 76.66 10.8K
12:16 76.66 76.70 76.66 76.70 4.9K
12:17 76.70 76.70 76.63 76.66 3.2K
12:18 76.66 76.66 76.60 76.60 10.7K
12:19 76.60 76.60 76.59 76.60 5.9K
12:20 76.60 76.60 76.57 76.59 2.3K
12:21 76.58 76.66 76.57 76.64 17.1K
12:22 76.65 76.66 76.61 76.66 1.3K
12:23 76.66 76.68 76.62 76.66 1.5K
12:24 76.64 76.64 76.58 76.58 4.6K
12:25 76.61 76.63 76.59 76.62 1.5K
12:26 76.60 76.62 76.60 76.62 4.7K
12:27 76.64 76.64 76.62 76.62 15.3K
12:28 76.63 76.66 76.60 76.65 7.3K
12:29 76.65 76.65 76.57 76.59 7.5K
12:30 76.62 76.62 76.58 76.61 8.0K
12:31 76.62 76.62 76.45 76.45 67.6K
12:32 76.50 76.54 76.47 76.53 4.6K
12:33 76.53 76.53 76.51 76.53 3.0K
12:34 76.51 76.58 76.51 76.58 9.0K
12:35 76.61 76.63 76.58 76.63 11.5K
12:36 76.64 76.68 76.61 76.68 13.5K
12:37 76.62 76.68 76.62 76.67 5.8K
12:38 76.64 76.67 76.61 76.64 2.2K
12:39 76.61 76.66 76.52 76.52 34.8K
12:40 76.62 76.62 76.53 76.56 11.4K
12:41 76.57 76.59 76.57 76.59 26.5K
12:42 76.58 76.62 76.58 76.62 4.2K
12:43 76.62 76.62 76.58 76.58 7.7K
12:44 76.58 76.59 76.55 76.59 2.5K
12:45 76.57 76.57 76.55 76.57 3.2K
12:46 76.57 76.63 76.53 76.58 26.3K
12:47 76.58 76.58 76.55 76.55 0.6K
12:48 76.55 76.55 76.46 76.50 16.5K
12:49 76.50 76.63 76.50 76.62 11.4K
12:50 76.60 76.62 76.52 76.58 11.3K
12:51 76.52 76.55 76.52 76.55 11.3K
12:52 76.56 76.58 76.53 76.57 8.8K
12:53 76.58 76.58 76.46 76.50 21.6K
12:54 76.50 76.50 76.50 76.50 3.8K
12:55 76.50 76.57 76.50 76.54 12.4K
12:56 76.54 76.54 76.49 76.53 7.1K
12:57 76.51 76.59 76.51 76.55 5.4K
12:58 76.56 76.56 76.46 76.49 9.5K
12:59 76.50 76.62 76.50 76.58 10.0K
13:00 76.61 76.62 76.58 76.58 7.4K
13:01 76.57 76.58 76.51 76.53 31.7K
13:02 76.56 76.57 76.53 76.53 13.4K
13:03 76.57 76.57 76.52 76.56 8.5K
13:04 76.56 76.57 76.56 76.57 0.6K
13:05 76.57 76.61 76.54 76.61 16.7K
13:06 76.61 76.61 76.57 76.61 1.1K
13:07 76.61 76.61 76.60 76.60 1.0K
13:08 76.60 76.61 76.57 76.57 2.8K
13:09 76.61 76.61 76.61 76.61 1.6K
13:10 76.61 76.62 76.57 76.62 14.2K
13:11 76.57 76.61 76.57 76.58 7.1K
13:12 76.60 76.60 76.58 76.60 14.3K
13:13 76.61 76.62 76.58 76.59 10.8K
13:14 76.59 76.64 76.59 76.63 1.1K
13:15 76.65 76.65 76.60 76.60 26.6K
13:16 76.60 76.65 76.60 76.65 3.5K
13:17 76.62 76.65 76.62 76.62 2.4K
13:18 76.62 76.64 76.60 76.64 4.2K
13:19 76.64 76.64 76.59 76.60 7.2K
13:20 76.59 76.63 76.59 76.63 10.7K
13:21 76.64 76.64 76.57 76.57 8.4K
13:22 76.55 76.60 76.55 76.59 8.7K
13:23 76.59 76.60 76.55 76.55 12.6K
13:24 76.58 76.58 76.55 76.56 1.8K
13:25 76.58 76.58 76.53 76.53 5.7K
13:26 76.53 76.54 76.53 76.54 13.3K
13:27 76.52 76.57 76.52 76.57 19.0K
13:28 76.57 76.65 76.57 76.65 4.9K
13:29 76.62 76.65 76.61 76.62 14.9K
13:30 76.62 76.63 76.61 76.63 1.6K
13:31 76.62 76.62 76.58 76.58 4.0K
13:32 76.58 76.62 76.58 76.62 8.6K
13:33 76.60 76.60 76.58 76.59 5.2K
13:34 76.59 76.60 76.59 76.59 3.1K
13:35 76.60 76.65 76.59 76.65 12.7K
13:36 76.64 76.65 76.60 76.61 3.4K
13:37 76.61 76.61 76.55 76.56 5.1K
13:38 76.58 76.59 76.55 76.59 3.3K
13:39 76.59 76.59 76.55 76.59 3.0K
13:40 76.60 76.61 76.57 76.58 10.4K
13:41 76.58 76.62 76.58 76.58 0.4K
13:42 76.60 76.60 76.55 76.59 5.0K
13:43 76.59 76.60 76.55 76.56 16.7K
13:44 76.57 76.59 76.54 76.55 12.9K
13:45 76.54 76.55 76.49 76.49 30.1K
13:46 76.47 76.50 76.46 76.47 6.5K
13:47 76.47 76.52 76.47 76.52 4.4K
13:48 76.52 76.52 76.47 76.47 7.0K
13:49 76.49 76.52 76.45 76.48 9.6K
13:50 76.53 76.55 76.48 76.48 4.5K
13:51 76.50 76.53 76.46 76.50 8.0K
13:52 76.54 76.54 76.48 76.48 7.2K
13:53 76.48 76.54 76.48 76.54 5.9K
13:54 76.54 76.54 76.48 76.53 4.5K
13:55 76.53 76.53 76.50 76.53 3.7K
13:56 76.53 76.59 76.50 76.59 5.0K
13:57 76.59 76.60 76.55 76.55 14.5K
13:58 76.55 76.60 76.55 76.60 15.5K
13:59 76.60 76.60 76.50 76.53 24.2K
14:00 76.53 76.59 76.53 76.59 1.1K
14:01 76.57 76.62 76.57 76.61 14.8K
14:02 76.60 76.62 76.56 76.56 14.7K
14:03 76.62 76.62 76.59 76.61 6.7K
14:04 76.63 76.64 76.59 76.59 7.8K
14:05 76.58 76.59 76.53 76.57 4.5K
14:06 76.54 76.57 76.53 76.57 6.7K
14:07 76.59 76.59 76.53 76.53 2.9K
14:08 76.55 76.55 76.52 76.55 4.8K
14:09 76.52 76.55 76.52 76.55 14.6K
14:10 76.55 76.55 76.51 76.55 16.0K
14:11 76.54 76.55 76.51 76.55 7.1K
14:12 76.55 76.55 76.53 76.53 3.5K
14:13 76.54 76.54 76.53 76.54 1.5K
14:14 76.53 76.54 76.53 76.54 3.8K
14:15 76.53 76.54 76.53 76.54 2.3K
14:16 76.54 76.55 76.51 76.55 15.1K
14:17 76.55 76.57 76.55 76.57 4.0K
14:18 76.57 76.58 76.55 76.57 9.7K
14:19 76.57 76.57 76.51 76.54 18.8K
14:20 76.54 76.54 76.47 76.47 18.3K
14:21 76.50 76.50 76.47 76.47 6.7K
14:22 76.50 76.50 76.47 76.48 4.6K
14:23 76.49 76.49 76.44 76.48 12.6K
14:24 76.48 76.48 76.44 76.46 36.2K
14:25 76.46 76.48 76.45 76.48 5.8K
14:26 76.48 76.48 76.46 76.47 2.1K
14:27 76.48 76.48 76.47 76.48 10.6K
14:28 76.47 76.49 76.45 76.49 9.4K
14:29 76.51 76.55 76.51 76.52 8.7K
14:30 76.52 76.52 76.50 76.50 8.9K
14:31 76.50 76.50 76.47 76.47 18.5K
14:32 76.45 76.49 76.44 76.44 6.4K
14:33 76.44 76.45 76.44 76.45 11.2K
14:34 76.50 76.50 76.45 76.45 2.3K
14:35 76.47 76.49 76.42 76.46 23.4K
14:36 76.49 76.49 76.49 76.49 3.3K
14:37 76.46 76.49 76.45 76.49 6.6K
14:38 76.48 76.48 76.43 76.45 6.6K
14:39 76.47 76.48 76.44 76.48 6.0K
14:40 76.48 76.48 76.46 76.46 2.0K
14:41 76.46 76.46 76.44 76.44 7.0K
14:42 76.44 76.45 76.43 76.44 7.8K
14:43 76.44 76.45 76.42 76.44 21.2K
14:44 76.42 76.44 76.37 76.40 62.0K
14:45 76.40 76.40 76.36 76.38 53.3K
14:46 76.38 76.40 76.35 76.40 19.1K
14:47 76.37 76.39 76.35 76.39 23.3K
14:48 76.39 76.39 76.35 76.37 30.5K
14:49 76.37 76.38 76.37 76.38 12.0K
14:50 76.37 76.39 76.35 76.39 7.3K
14:51 76.39 76.39 76.36 76.36 3.9K
14:52 76.36 76.39 76.36 76.37 12.5K
14:53 76.37 76.37 76.35 76.35 6.8K
14:54 76.37 76.39 76.35 76.37 18.5K
14:55 76.39 76.39 76.36 76.39 12.7K
14:56 76.39 76.40 76.37 76.40 31.5K
14:57 76.40 76.44 76.40 76.44 11.1K
14:58 76.47 76.48 76.44 76.44 15.5K
14:59 76.46 76.47 76.44 76.47 14.2K
15:00 76.47 76.54 76.46 76.54 24.2K
15:01 76.51 76.54 76.51 76.53 54.8K
15:02 76.53 76.53 76.51 76.52 38.3K
15:03 76.52 76.55 76.50 76.51 32.4K
15:04 76.52 76.55 76.47 76.47 49.4K
15:05 76.45 76.50 76.45 76.47 27.9K
15:06 76.48 76.50 76.45 76.49 44.8K
15:07 76.48 76.50 76.47 76.47 41.9K
15:08 76.47 76.49 76.45 76.45 53.0K
15:09 76.44 76.45 76.38 76.40 96.7K
15:10 76.40 76.42 76.36 76.40 57.7K
15:11 76.40 76.47 76.38 76.46 61.3K
15:12 76.47 76.50 76.47 76.49 141.2K
15:13 76.50 76.50 76.41 76.41 106.7K
15:14 76.42 76.45 76.36 76.43 96.8K
15:15 76.41 76.50 76.41 76.41 50.4K
15:16 76.47 76.47 76.36 76.36 63.4K
15:17 76.45 76.45 76.42 76.43 49.0K
15:18 76.45 76.45 76.33 76.44 143.5K
15:19 76.43 76.45 76.40 76.44 50.2K
15:20 76.44 76.44 76.38 76.40 127.1K
15:21 76.37 76.44 76.37 76.44 49.9K
15:22 76.44 76.45 76.41 76.43 35.9K
15:23 76.42 76.45 76.42 76.45 29.8K
15:24 76.42 76.42 76.35 76.40 84.7K
15:25 76.40 76.40 76.35 76.38 75.5K
15:26 76.35 76.41 76.35 76.39 58.6K
15:27 76.38 76.40 76.37 76.40 59.1K
15:28 76.39 76.39 76.37 76.39 86.8K
15:29 76.37 76.42 76.37 76.42 153.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available