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 76.05 76.05 76.05 76.05 62.3K
09:15 76.23 76.23 75.66 75.75 289.9K
09:16 75.77 76.07 75.71 75.89 255.8K
09:17 75.78 75.95 75.77 75.77 210.1K
09:18 75.78 75.81 75.75 75.76 147.5K
09:19 75.84 75.89 75.70 75.70 130.3K
09:20 75.58 75.58 75.20 75.23 281.3K
09:21 75.17 75.19 74.90 74.90 247.8K
09:22 75.00 75.18 75.00 75.05 188.6K
09:23 75.04 75.04 74.53 74.63 492.4K
09:24 74.76 74.92 74.74 74.77 196.6K
09:25 74.76 74.97 74.76 74.85 139.0K
09:26 74.82 74.87 74.67 74.67 97.2K
09:27 74.62 74.62 74.37 74.57 248.1K
09:28 74.58 74.68 74.52 74.52 132.0K
09:29 74.52 74.53 74.42 74.44 95.0K
09:30 74.35 74.35 74.10 74.10 209.2K
09:31 73.93 73.93 73.72 73.78 364.1K
09:32 73.76 73.76 73.46 73.53 496.3K
09:33 73.52 73.66 73.40 73.52 397.5K
09:34 73.47 73.55 73.42 73.49 107.3K
09:35 73.50 73.57 73.46 73.53 156.2K
09:36 73.62 73.83 73.59 73.71 173.8K
09:37 73.69 73.82 73.59 73.70 177.3K
09:38 73.70 73.80 73.69 73.76 55.2K
09:39 73.75 73.93 73.71 73.93 75.9K
09:40 73.97 74.04 73.97 73.98 235.5K
09:41 73.96 73.98 73.92 73.98 99.0K
09:42 74.03 74.06 73.95 74.06 61.6K
09:43 74.09 74.09 73.99 74.06 66.6K
09:44 74.06 74.09 74.00 74.05 61.1K
09:45 74.09 74.13 74.07 74.13 47.5K
09:46 74.14 74.25 74.14 74.20 70.8K
09:47 74.30 74.50 74.29 74.42 216.1K
09:48 74.38 74.45 74.35 74.35 47.8K
09:49 74.38 74.38 74.26 74.34 102.5K
09:50 74.36 74.39 74.32 74.38 29.3K
09:51 74.31 74.36 74.26 74.27 61.3K
09:52 74.26 74.26 74.11 74.14 38.0K
09:53 74.12 74.32 74.12 74.31 237.8K
09:54 74.36 74.36 74.30 74.31 15.0K
09:55 74.30 74.35 74.22 74.28 23.0K
09:56 74.28 74.41 74.28 74.36 40.8K
09:57 74.36 74.68 74.35 74.62 125.9K
09:58 74.61 74.71 74.58 74.62 137.4K
09:59 74.70 74.71 74.65 74.71 25.5K
10:00 74.69 74.84 74.60 74.60 137.6K
10:01 74.59 74.59 74.36 74.40 131.9K
10:02 74.40 74.48 74.33 74.35 105.2K
10:03 74.35 74.42 74.35 74.42 11.6K
10:04 74.40 74.49 74.40 74.45 45.5K
10:05 74.42 74.44 74.30 74.33 45.3K
10:06 74.33 74.33 74.12 74.12 108.2K
10:07 74.12 74.28 74.12 74.20 97.8K
10:08 74.16 74.20 74.15 74.15 21.2K
10:09 74.22 74.43 74.22 74.41 91.6K
10:10 74.40 74.54 74.40 74.40 43.8K
10:11 74.45 74.62 74.44 74.55 37.0K
10:12 74.50 74.50 74.31 74.31 57.9K
10:13 74.35 74.35 74.23 74.23 8.5K
10:14 74.27 74.33 74.27 74.30 22.8K
10:15 74.29 74.29 74.22 74.26 16.3K
10:16 74.27 74.39 74.27 74.39 9.3K
10:17 74.40 74.42 74.35 74.39 29.5K
10:18 74.39 74.39 74.30 74.30 15.2K
10:19 74.32 74.35 74.30 74.35 22.9K
10:20 74.35 74.41 74.27 74.27 18.9K
10:21 74.26 74.36 74.24 74.33 10.1K
10:22 74.30 74.43 74.30 74.37 40.8K
10:23 74.38 74.42 74.32 74.37 19.2K
10:24 74.40 74.43 74.39 74.43 16.4K
10:25 74.39 74.58 74.39 74.58 41.2K
10:26 74.58 74.65 74.55 74.64 22.4K
10:27 74.66 74.78 74.60 74.78 53.7K
10:28 74.74 74.79 74.70 74.79 33.3K
10:29 74.74 74.76 74.65 74.66 25.7K
10:30 74.63 74.63 74.50 74.50 18.0K
10:31 74.55 74.63 74.55 74.63 3.5K
10:32 74.62 74.64 74.58 74.58 4.5K
10:33 74.58 74.68 74.58 74.67 5.3K
10:34 74.59 74.65 74.56 74.58 10.8K
10:35 74.48 74.57 74.48 74.54 33.0K
10:36 74.57 74.70 74.56 74.64 103.6K
10:37 74.64 74.65 74.58 74.60 4.8K
10:38 74.60 74.65 74.60 74.65 2.3K
10:39 74.67 74.80 74.67 74.80 40.8K
10:40 74.82 74.82 74.72 74.72 7.4K
10:41 74.75 74.80 74.75 74.76 9.4K
10:42 74.75 74.79 74.73 74.73 22.0K
10:43 74.75 74.83 74.73 74.82 25.3K
10:44 74.81 74.89 74.80 74.88 34.2K
10:45 74.88 74.89 74.81 74.85 18.0K
10:46 74.84 74.84 74.75 74.75 11.2K
10:47 74.73 74.75 74.72 74.74 8.5K
10:48 74.78 74.78 74.75 74.78 6.1K
10:49 74.82 74.91 74.81 74.81 27.1K
10:50 74.84 74.84 74.80 74.80 9.7K
10:51 74.79 74.83 74.79 74.83 10.5K
10:52 74.83 74.83 74.72 74.73 8.9K
10:53 74.72 74.72 74.69 74.70 8.5K
10:54 74.68 74.70 74.67 74.67 2.7K
10:55 74.62 74.62 74.56 74.60 15.1K
10:56 74.60 74.63 74.44 74.44 33.0K
10:57 74.45 74.46 74.33 74.33 27.8K
10:58 74.33 74.38 74.32 74.38 16.6K
10:59 74.32 74.32 74.20 74.23 77.7K
11:00 74.23 74.23 74.15 74.16 38.0K
11:01 74.19 74.22 74.18 74.18 44.1K
11:02 74.16 74.17 74.15 74.17 42.6K
11:03 74.15 74.20 74.15 74.20 19.3K
11:04 74.20 74.20 74.12 74.15 32.6K
11:05 74.13 74.14 74.08 74.11 17.7K
11:06 74.12 74.17 74.10 74.10 23.4K
11:07 74.16 74.30 74.16 74.30 17.8K
11:08 74.27 74.30 74.25 74.25 24.2K
11:09 74.23 74.33 74.22 74.30 32.8K
11:10 74.32 74.32 74.22 74.28 29.3K
11:11 74.29 74.30 74.24 74.24 6.6K
11:12 74.19 74.19 74.11 74.15 6.0K
11:13 74.08 74.10 74.04 74.06 40.6K
11:14 74.06 74.09 74.04 74.07 13.7K
11:15 74.07 74.09 74.04 74.04 30.7K
11:16 74.04 74.04 73.82 73.89 160.7K
11:17 73.84 73.90 73.84 73.89 20.2K
11:18 73.87 73.95 73.87 73.95 27.4K
11:19 73.97 73.99 73.92 73.99 13.6K
11:20 73.96 73.96 73.71 73.77 97.3K
11:21 73.82 73.83 73.67 73.75 30.6K
11:22 73.76 73.94 73.71 73.94 58.1K
11:23 73.96 74.04 73.91 73.91 46.5K
11:24 73.95 73.95 73.85 73.86 10.4K
11:25 73.92 73.94 73.85 73.85 9.4K
11:26 73.82 73.94 73.82 73.94 17.0K
11:27 73.96 73.96 73.85 73.85 24.7K
11:28 73.86 73.87 73.73 73.73 43.7K
11:29 73.73 73.74 73.70 73.70 22.4K
11:30 73.70 73.74 73.65 73.74 96.6K
11:31 73.73 73.73 73.62 73.70 10.0K
11:32 73.65 73.80 73.65 73.79 14.6K
11:33 73.71 73.86 73.71 73.80 16.8K
11:34 73.75 73.80 73.74 73.80 46.0K
11:35 73.85 73.89 73.84 73.85 7.7K
11:36 73.84 73.86 73.79 73.82 8.4K
11:37 73.79 73.82 73.79 73.82 5.4K
11:38 73.81 73.85 73.81 73.85 14.3K
11:39 73.70 73.79 73.66 73.77 51.7K
11:40 73.77 73.77 73.67 73.68 34.2K
11:41 73.68 73.74 73.65 73.70 13.0K
11:42 73.70 73.70 73.60 73.65 47.4K
11:43 73.60 73.60 73.53 73.53 72.0K
11:44 73.55 73.66 73.54 73.64 9.7K
11:45 73.62 73.75 73.62 73.72 18.6K
11:46 73.72 73.72 73.63 73.64 13.0K
11:47 73.64 73.70 73.64 73.66 14.5K
11:48 73.66 73.66 73.66 73.66 5.0K
11:49 73.63 73.65 73.61 73.63 7.8K
11:50 73.63 73.74 73.61 73.74 12.7K
11:51 73.74 73.75 73.66 73.75 11.1K
11:52 73.73 73.74 73.70 73.71 15.7K
11:53 73.71 73.77 73.71 73.74 22.4K
11:54 73.75 73.78 73.75 73.77 6.6K
11:55 73.79 73.88 73.78 73.84 15.8K
11:56 73.34 73.34 73.18 73.27 407.0K
11:57 73.26 73.41 73.26 73.40 43.1K
11:58 73.35 73.44 73.35 73.42 68.0K
11:59 73.42 73.43 73.36 73.36 53.5K
12:00 73.40 73.42 73.36 73.36 13.3K
12:01 73.32 73.35 73.30 73.35 26.0K
12:02 73.35 73.40 73.35 73.40 20.4K
12:03 73.40 73.40 73.35 73.39 21.0K
12:04 73.39 73.43 73.36 73.43 15.7K
12:05 73.40 73.45 73.38 73.39 47.0K
12:06 73.39 73.43 73.34 73.43 109.2K
12:07 73.44 73.52 73.44 73.45 11.4K
12:08 73.45 73.45 73.20 73.20 62.3K
12:09 73.21 73.29 73.20 73.28 20.9K
12:10 73.28 73.29 73.23 73.27 26.5K
12:11 73.29 73.30 73.27 73.29 27.0K
12:12 73.32 73.33 73.27 73.30 21.6K
12:13 73.29 73.29 73.21 73.26 28.3K
12:14 73.28 73.28 73.21 73.28 21.2K
12:15 73.28 73.28 73.22 73.23 8.0K
12:16 73.22 73.27 73.22 73.24 4.9K
12:17 73.24 73.31 73.24 73.31 14.8K
12:18 73.30 73.31 73.24 73.29 38.6K
12:19 73.34 73.34 73.26 73.26 77.2K
12:20 73.26 73.30 73.25 73.28 11.0K
12:21 73.30 73.34 73.29 73.34 9.4K
12:22 73.34 73.37 73.31 73.37 16.9K
12:23 73.34 73.39 73.34 73.37 15.1K
12:24 73.39 73.39 73.34 73.38 25.9K
12:25 73.43 73.43 73.37 73.37 19.8K
12:26 73.38 73.38 73.26 73.35 64.6K
12:27 73.41 73.45 73.41 73.43 38.1K
12:28 73.43 73.43 73.30 73.33 31.2K
12:29 73.33 73.33 73.22 73.23 45.6K
12:30 73.24 73.24 73.10 73.11 91.1K
12:31 73.11 73.15 73.06 73.15 12.6K
12:32 73.16 73.21 73.16 73.20 2.8K
12:33 73.20 73.20 73.11 73.15 11.0K
12:34 73.15 73.15 73.11 73.12 5.3K
12:35 73.14 73.18 73.14 73.18 6.7K
12:36 73.16 73.25 73.15 73.25 15.5K
12:37 73.26 73.28 73.24 73.28 10.8K
12:38 73.28 73.34 73.28 73.33 22.2K
12:39 73.35 73.37 73.30 73.32 44.0K
12:40 73.37 73.43 73.37 73.42 9.7K
12:41 73.40 73.41 73.38 73.40 1.3K
12:42 73.30 73.36 73.30 73.36 18.4K
12:43 73.36 73.38 73.30 73.34 8.9K
12:44 73.34 73.34 73.20 73.20 31.4K
12:45 73.23 73.38 73.23 73.32 37.3K
12:46 73.35 73.37 73.33 73.37 9.3K
12:47 73.37 73.37 73.28 73.28 52.0K
12:48 73.32 73.38 73.28 73.35 19.3K
12:49 73.38 73.40 73.32 73.37 25.4K
12:50 73.37 73.41 73.32 73.39 21.7K
12:51 73.39 73.39 73.32 73.32 12.1K
12:52 73.33 73.35 73.30 73.30 19.3K
12:53 73.30 73.34 73.27 73.28 20.6K
12:54 73.24 73.35 73.24 73.30 8.0K
12:55 73.24 73.36 73.24 73.33 11.9K
12:56 73.33 73.36 73.29 73.34 10.3K
12:57 73.35 73.35 73.23 73.23 107.3K
12:58 73.24 73.27 73.23 73.24 11.9K
12:59 73.24 73.24 73.17 73.17 8.2K
13:00 73.15 73.18 73.11 73.11 29.3K
13:01 73.10 73.13 73.00 73.10 137.9K
13:02 73.12 73.22 73.12 73.22 28.6K
13:03 73.26 73.30 73.21 73.21 25.0K
13:04 73.21 73.32 73.21 73.32 28.3K
13:05 73.32 73.50 73.30 73.50 64.6K
13:06 73.52 73.56 73.45 73.54 65.1K
13:07 73.51 73.53 73.20 73.20 51.9K
13:08 73.20 73.36 73.18 73.29 24.0K
13:09 73.24 73.25 73.00 73.02 83.9K
13:10 73.05 73.05 72.85 72.90 208.0K
13:11 72.93 72.93 72.87 72.89 41.9K
13:12 72.86 72.86 72.73 72.76 111.1K
13:13 72.77 72.89 72.75 72.89 58.4K
13:14 72.89 72.93 72.80 72.84 81.0K
13:15 72.85 72.88 72.80 72.80 8.0K
13:16 72.80 72.80 72.76 72.77 21.5K
13:17 72.76 72.83 72.75 72.78 49.5K
13:18 72.80 72.90 72.75 72.88 22.4K
13:19 72.81 72.90 72.71 72.81 135.3K
13:20 72.82 72.90 72.77 72.81 71.0K
13:21 72.80 72.84 72.77 72.79 12.2K
13:22 72.78 72.84 72.66 72.75 79.1K
13:23 72.75 72.77 72.73 72.77 21.7K
13:24 72.77 72.77 72.71 72.76 25.6K
13:25 72.76 72.76 72.64 72.64 37.0K
13:26 72.64 72.70 72.60 72.68 47.8K
13:27 72.68 72.74 72.68 72.74 19.0K
13:28 72.70 72.76 72.70 72.71 19.3K
13:29 72.71 72.75 72.71 72.72 10.4K
13:30 72.72 72.72 72.60 72.62 55.1K
13:31 72.60 72.64 72.51 72.57 39.9K
13:32 72.57 72.57 72.42 72.46 254.4K
13:33 72.49 72.49 72.41 72.41 57.5K
13:34 72.39 72.45 72.37 72.40 73.8K
13:35 72.40 72.45 72.40 72.42 20.4K
13:36 72.42 72.48 72.41 72.47 24.0K
13:37 72.47 72.65 72.47 72.65 56.3K
13:38 72.67 72.67 72.58 72.58 45.7K
13:39 72.58 72.66 72.58 72.61 19.5K
13:40 72.66 72.66 72.62 72.65 7.5K
13:41 72.62 72.66 72.57 72.63 19.8K
13:42 72.63 72.63 72.59 72.62 16.8K
13:43 72.62 72.62 72.57 72.57 7.7K
13:44 72.60 72.65 72.57 72.65 15.1K
13:45 72.61 72.67 72.60 72.64 18.0K
13:46 72.67 72.74 72.67 72.70 15.4K
13:47 72.70 72.76 72.65 72.70 37.5K
13:48 72.63 72.68 72.62 72.62 34.2K
13:49 72.65 72.68 72.63 72.65 5.3K
13:50 72.57 72.57 72.52 72.55 35.6K
13:51 72.55 72.55 72.39 72.40 43.1K
13:52 72.43 72.46 72.40 72.42 15.8K
13:53 72.44 72.44 72.40 72.42 22.9K
13:54 72.42 72.45 72.40 72.41 20.1K
13:55 72.41 72.49 72.41 72.42 57.2K
13:56 72.44 72.53 72.44 72.48 15.3K
13:57 72.49 72.49 72.45 72.46 9.2K
13:58 72.49 72.49 72.32 72.36 96.8K
13:59 72.39 72.44 72.37 72.38 27.5K
14:00 72.40 72.41 72.36 72.40 6.3K
14:01 72.39 72.49 72.29 72.29 68.4K
14:02 72.31 72.45 72.31 72.42 12.5K
14:03 72.46 72.46 72.33 72.33 49.2K
14:04 72.34 72.38 72.31 72.38 22.4K
14:05 72.38 72.39 72.31 72.31 15.8K
14:06 72.29 72.38 72.28 72.38 36.0K
14:07 72.36 72.38 72.30 72.32 14.2K
14:08 72.32 72.35 72.28 72.30 8.9K
14:09 72.28 72.35 72.23 72.34 33.7K
14:10 72.34 72.55 72.33 72.50 69.2K
14:11 72.50 72.54 72.45 72.52 33.4K
14:12 72.50 72.53 72.45 72.45 58.3K
14:13 72.46 72.50 72.45 72.47 25.8K
14:14 72.45 72.50 72.40 72.40 14.8K
14:15 72.41 72.41 72.32 72.32 16.9K
14:16 72.37 72.41 72.34 72.41 17.1K
14:17 72.40 72.40 72.30 72.30 7.5K
14:18 72.38 72.40 72.35 72.40 19.4K
14:19 72.40 72.40 72.25 72.29 24.7K
14:20 72.29 72.30 72.19 72.30 122.0K
14:21 72.27 72.28 72.22 72.23 22.5K
14:22 72.20 72.24 72.17 72.17 16.9K
14:23 72.19 72.27 72.17 72.18 41.1K
14:24 72.23 72.23 72.13 72.15 18.5K
14:25 72.15 72.24 72.15 72.24 30.0K
14:26 72.28 72.39 72.28 72.34 29.4K
14:27 72.38 72.50 72.33 72.44 131.4K
14:28 72.41 72.43 72.38 72.43 13.9K
14:29 72.40 72.43 72.38 72.40 7.5K
14:30 72.41 72.49 72.41 72.47 21.3K
14:31 72.44 72.50 72.43 72.43 26.3K
14:32 72.42 72.42 72.35 72.39 13.1K
14:33 72.35 72.40 72.28 72.28 54.6K
14:34 72.32 72.42 72.32 72.40 28.1K
14:35 72.40 72.42 72.35 72.42 14.6K
14:36 72.40 72.42 72.37 72.37 14.5K
14:37 72.40 72.44 72.37 72.42 27.1K
14:38 72.42 72.48 72.41 72.47 13.1K
14:39 72.47 72.49 72.42 72.46 40.7K
14:40 72.45 72.45 72.37 72.38 14.6K
14:41 72.40 72.46 72.37 72.42 15.7K
14:42 72.45 72.49 72.45 72.47 29.8K
14:43 72.45 72.55 72.45 72.55 49.2K
14:44 72.49 72.53 72.48 72.51 21.4K
14:45 72.48 72.51 72.45 72.45 30.3K
14:46 72.45 72.45 72.39 72.41 19.8K
14:47 72.41 72.43 72.38 72.40 6.9K
14:48 72.38 72.45 72.38 72.44 20.6K
14:49 72.45 72.46 72.40 72.46 28.4K
14:50 72.42 72.47 72.42 72.45 17.2K
14:51 72.47 72.47 72.43 72.43 13.4K
14:52 72.41 72.44 72.27 72.33 152.2K
14:53 72.28 72.36 72.26 72.32 37.8K
14:54 72.33 72.36 72.33 72.35 35.5K
14:55 72.35 72.40 72.35 72.36 23.8K
14:56 72.36 72.40 72.36 72.38 15.9K
14:57 72.38 72.40 72.35 72.40 73.4K
14:58 72.41 72.48 72.34 72.36 70.1K
14:59 72.38 72.43 72.36 72.41 21.1K
15:00 72.41 72.41 72.32 72.36 23.4K
15:01 72.36 72.44 72.36 72.43 17.3K
15:02 72.47 72.52 72.46 72.50 37.1K
15:03 72.54 72.54 72.49 72.52 13.6K
15:04 72.52 72.52 72.44 72.44 43.8K
15:05 72.46 72.49 72.44 72.49 7.9K
15:06 72.47 72.47 72.45 72.45 53.6K
15:07 72.45 72.45 72.34 72.38 105.1K
15:08 72.37 72.44 72.37 72.44 31.8K
15:09 72.38 72.44 72.37 72.40 37.0K
15:10 72.40 72.40 72.35 72.40 35.4K
15:11 72.37 72.37 72.31 72.31 69.9K
15:12 72.27 72.35 72.26 72.32 55.1K
15:13 72.31 72.31 72.15 72.20 159.9K
15:14 72.20 72.22 72.14 72.20 145.2K
15:15 72.17 72.20 71.88 71.89 432.1K
15:16 71.86 72.00 71.85 71.94 234.6K
15:17 71.95 72.03 71.89 71.99 103.6K
15:18 71.97 72.00 71.95 71.99 250.0K
15:19 72.00 72.03 71.98 72.01 161.6K
15:20 71.95 72.03 71.95 72.00 478.6K
15:21 72.03 72.03 71.98 72.03 74.0K
15:22 72.01 72.22 71.99 72.14 129.2K
15:23 72.15 72.19 72.10 72.10 39.0K
15:24 72.10 72.17 72.10 72.16 89.4K
15:25 72.16 72.17 72.15 72.17 30.2K
15:26 72.19 72.19 72.17 72.19 50.0K
15:27 72.19 72.23 72.18 72.23 69.0K
15:28 72.24 72.24 72.18 72.20 62.9K
15:29 72.21 72.29 72.07 72.10 156.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available