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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 83.00 84.75 81.70 84.15 24.1M
2023-12-28 84.40 84.55 81.50 82.75 29.0M
2023-12-27 86.40 87.40 83.30 84.10 42.9M
2023-12-26 82.75 86.70 82.65 85.80 89.5M
2023-12-22 77.70 83.50 77.10 82.00 96.2M
2023-12-21 74.00 77.70 72.65 77.30 28.4M
2023-12-20 82.20 83.10 74.00 74.55 56.8M
2023-12-19 78.55 82.10 76.85 81.05 63.9M
2023-12-18 74.80 81.15 74.20 78.10 117.2M
2023-12-15 68.00 76.30 67.90 74.10 85.9M
2023-12-14 68.50 68.85 67.55 67.75 4.6M
2023-12-13 67.80 68.60 67.40 68.05 4.7M
2023-12-12 68.70 69.45 67.40 67.60 6.3M
2023-12-11 68.55 69.20 68.15 68.45 5.7M
2023-12-08 70.70 71.40 67.80 68.30 9.7M
2023-12-07 66.75 71.70 66.50 70.35 30.9M
2023-12-06 67.15 67.40 65.95 66.45 5.5M
2023-12-05 67.80 68.50 66.45 66.85 6.2M
2023-12-04 68.00 68.70 67.45 67.70 5.4M
2023-12-01 67.00 68.00 66.60 66.75 3.7M
2023-11-30 67.10 67.75 66.40 66.65 5.4M
2023-11-29 67.00 68.75 66.60 66.90 4.2M
2023-11-28 67.00 67.45 66.50 66.70 3.3M
2023-11-24 67.10 68.20 66.55 66.75 4.6M
2023-11-23 66.75 68.20 66.60 66.95 3.9M
2023-11-22 67.60 68.10 65.85 66.55 4.0M
2023-11-21 68.30 68.60 67.35 67.60 3.3M
2023-11-20 69.10 69.20 67.50 68.20 3.5M
2023-11-17 69.65 70.15 68.55 68.80 4.3M
2023-11-16 68.40 71.25 68.05 69.60 11.5M
2023-11-15 66.80 69.15 66.20 68.35 10.1M
2023-11-13 66.20 66.65 65.65 65.90 2.6M
2023-11-12 66.00 66.40 66.00 66.25 1.0M
2023-11-10 65.40 66.25 65.05 65.70 2.7M
2023-11-09 66.40 66.50 65.35 65.55 2.5M
2023-11-08 66.60 67.00 65.95 66.10 3.1M
2023-11-07 65.70 67.20 65.70 66.25 3.5M
2023-11-06 66.45 66.80 65.65 65.85 3.9M
2023-11-03 65.30 67.95 65.15 66.05 7.7M
2023-11-02 64.95 65.50 64.65 64.85 2.3M
2023-11-01 65.35 65.65 64.25 64.45 3.1M
2023-10-31 65.60 66.35 65.00 65.20 4.2M
2023-10-30 64.80 65.95 64.40 65.15 4.8M
2023-10-27 63.85 65.65 63.85 64.60 8.9M
2023-10-26 63.60 63.90 61.50 63.35 6.9M
2023-10-25 65.05 66.70 62.00 63.65 8.9M
2023-10-23 68.80 68.95 64.50 64.85 11.0M
2023-10-20 71.00 71.70 67.90 68.85 12.8M
2023-10-19 72.60 74.25 72.50 73.00 4.7M
2023-10-18 74.60 75.15 72.45 72.95 7.2M
2023-10-17 76.25 76.85 73.90 74.40 7.6M
2023-10-16 74.85 76.35 74.70 75.80 9.4M
2023-10-13 72.45 76.15 72.35 74.55 16.2M
2023-10-12 73.45 74.20 72.50 72.90 4.5M
2023-10-11 73.55 74.40 72.85 73.15 4.3M
2023-10-10 72.70 73.70 72.60 73.05 4.3M
2023-10-09 73.45 73.70 71.75 72.15 6.6M
2023-10-06 74.50 76.25 73.80 75.35 6.7M
2023-10-05 75.50 75.85 73.65 74.05 4.7M
2023-10-04 77.00 77.55 74.15 75.00 7.6M
2023-10-03 76.70 78.25 76.30 77.50 11.7M
2023-09-29 76.50 80.20 75.70 77.15 28.1M
2023-09-28 76.10 77.50 75.05 76.00 13.5M
2023-09-27 71.80 76.60 71.65 75.95 32.5M
2023-09-26 71.70 73.20 71.35 71.60 5.3M
2023-09-25 72.50 72.80 71.50 71.70 4.1M
2023-09-22 73.75 74.10 72.10 72.30 6.1M
2023-09-21 73.90 74.50 72.55 73.80 8.6M
2023-09-20 73.90 75.50 73.25 73.90 7.8M
2023-09-18 75.00 77.55 73.45 74.05 26.1M
2023-09-15 74.35 74.95 72.30 72.90 8.1M
2023-09-14 73.80 75.30 73.40 74.00 6.2M
2023-09-13 72.15 73.85 71.20 73.40 8.3M
2023-09-12 78.00 78.25 71.20 71.70 16.1M
2023-09-11 76.60 78.55 76.60 77.30 15.5M
2023-09-08 78.00 78.40 76.00 76.15 9.9M
2023-09-07 78.95 79.60 77.20 77.65 9.7M
2023-09-06 79.65 80.95 78.20 78.80 19.7M
2023-09-05 75.40 80.50 74.55 79.35 44.9M
2023-09-04 75.40 77.30 74.85 75.30 14.7M
2023-09-01 77.40 78.55 73.95 74.85 26.9M
2023-08-31 73.00 76.90 73.00 76.20 37.7M
2023-08-30 71.65 74.65 70.95 72.85 28.5M
2023-08-29 71.60 73.25 70.50 71.40 15.1M
2023-08-28 72.00 72.30 70.60 71.45 13.2M
2023-08-25 68.80 72.85 68.65 71.50 41.7M
2023-08-24 67.75 70.25 67.35 68.95 28.1M
2023-08-23 67.90 68.50 67.05 67.35 7.5M
2023-08-22 67.25 68.80 67.15 67.80 7.6M
2023-08-21 67.45 68.25 66.75 67.05 3.3M
2023-08-18 68.05 68.70 67.10 67.25 3.3M
2023-08-17 68.65 69.30 67.55 68.00 3.5M
2023-08-16 67.50 69.35 67.35 68.65 4.1M
2023-08-14 68.80 68.80 66.85 67.95 4.4M
2023-08-11 70.25 70.90 68.55 68.80 5.3M
2023-08-10 71.80 72.05 69.50 69.85 6.6M
2023-08-09 70.45 72.60 69.95 71.80 13.1M
2023-08-08 73.80 73.85 69.90 70.20 19.0M
2023-08-07 68.65 75.20 68.10 73.15 82.6M
2023-08-04 66.00 66.45 65.05 65.45 3.5M
2023-08-03 65.10 65.95 64.70 65.65 3.5M
2023-08-02 66.30 67.10 64.40 65.15 7.5M
2023-08-01 64.05 66.75 63.75 66.15 13.9M
2023-07-31 64.00 64.40 63.65 63.80 3.0M
2023-07-28 63.80 64.55 63.50 63.75 3.6M
2023-07-27 65.10 65.35 63.55 63.70 5.2M
2023-07-26 65.20 66.15 64.80 65.00 2.9M
2023-07-25 64.80 65.60 64.70 64.95 3.4M
2023-07-24 64.75 65.40 64.50 64.55 2.7M
2023-07-21 65.00 65.45 64.65 64.75 3.4M
2023-07-20 66.15 66.90 65.10 65.25 3.4M
2023-07-19 65.00 66.30 64.70 66.05 4.4M
2023-07-18 66.20 66.45 64.80 64.95 2.8M
2023-07-17 64.50 66.40 64.35 66.00 4.7M
2023-07-14 63.95 64.50 63.45 64.10 3.9M
2023-07-13 65.00 65.35 63.70 63.95 3.4M
2023-07-12 65.85 66.00 64.55 64.75 3.7M
2023-07-11 65.45 66.50 65.35 65.60 3.1M
2023-07-10 66.85 66.85 65.00 65.30 3.1M
2023-07-07 67.40 67.70 66.25 66.70 3.0M
2023-07-06 67.05 68.10 66.95 67.60 4.0M
2023-07-05 67.65 67.90 66.90 67.05 3.0M
2023-07-04 68.65 69.15 67.40 67.60 4.2M
2023-07-03 66.05 69.35 66.05 68.25 18.7M
2023-06-30 65.00 65.65 64.75 64.95 3.1M
2023-06-28 65.60 66.35 64.60 64.75 4.1M
2023-06-27 65.30 66.55 64.85 65.50 5.3M
2023-06-26 65.55 66.05 64.85 65.05 3.4M
2023-06-23 66.85 66.85 65.25 65.55 3.3M
2023-06-22 67.90 68.65 66.35 66.65 4.5M
2023-06-21 68.30 69.55 67.40 67.65 9.3M
2023-06-20 68.70 69.05 67.10 68.15 6.1M
2023-06-19 68.50 70.40 68.30 68.50 9.4M
2023-06-16 68.80 69.40 68.15 68.40 4.2M
2023-06-15 69.90 70.45 68.15 68.65 4.0M
2023-06-14 70.40 71.15 69.60 69.80 6.1M
2023-06-13 71.00 72.30 69.70 70.00 13.3M
2023-06-12 70.45 71.60 69.80 70.40 8.2M
2023-06-09 69.25 72.00 69.20 70.15 16.5M
2023-06-08 69.60 70.95 67.85 68.85 13.6M
2023-06-07 67.50 69.80 66.95 69.00 10.4M
2023-06-06 67.75 68.20 66.75 67.05 3.5M
2023-06-05 65.00 68.15 64.95 67.50 13.3M
2023-06-02 64.90 65.45 64.30 64.65 5.7M
2023-06-01 64.80 65.65 64.35 64.55 2.8M
2023-05-31 63.30 64.90 62.80 64.70 4.4M
2023-05-30 63.50 64.15 63.25 63.35 2.2M
2023-05-29 63.90 64.10 63.20 63.35 2.1M
2023-05-26 63.60 64.40 63.00 63.35 2.5M
2023-05-25 64.20 64.45 63.25 63.40 2.2M
2023-05-24 64.25 65.30 64.00 64.15 2.3M
2023-05-23 65.50 65.50 64.10 64.35 2.8M
2023-05-22 64.40 65.95 64.05 65.25 3.3M
2023-05-19 65.85 65.85 64.15 64.85 3.3M
2023-05-18 66.80 66.80 65.35 65.55 2.2M
2023-05-17 67.20 67.80 65.85 66.40 3.4M
2023-05-16 68.15 68.45 67.10 67.40 3.8M
2023-05-15 66.30 69.20 65.40 68.05 8.4M
2023-05-12 66.90 67.30 65.90 66.20 2.0M
2023-05-11 66.80 68.30 65.70 67.40 3.6M
2023-05-10 67.20 68.65 66.05 66.50 4.8M
2023-05-09 66.00 67.70 64.60 66.65 12.5M
2023-05-08 66.80 67.75 65.80 66.25 3.8M
2023-05-05 67.35 68.45 66.30 66.60 5.6M
2023-05-04 65.00 68.00 64.90 67.50 13.3M
2023-05-03 64.00 65.60 63.70 64.90 4.8M
2023-05-02 65.15 65.60 64.10 64.45 4.2M
2023-04-28 63.40 65.70 63.35 64.80 8.5M
2023-04-27 63.10 63.80 62.80 62.90 2.3M
2023-04-26 62.80 63.60 62.35 63.10 3.3M
2023-04-25 63.85 64.30 62.50 62.90 3.7M
2023-04-24 62.05 64.50 61.40 63.75 7.3M
2023-04-21 61.25 62.70 60.35 61.95 2.9M
2023-04-20 61.35 61.80 60.95 61.25 1.9M
2023-04-19 62.35 62.55 61.05 61.20 2.7M
2023-04-18 63.00 63.85 62.10 62.40 2.7M
2023-04-17 63.60 63.75 62.60 62.85 1.9M
2023-04-13 63.40 64.55 63.30 63.85 3.0M
2023-04-12 63.40 63.70 62.75 63.20 3.4M
2023-04-11 62.75 64.25 62.60 63.10 3.6M
2023-04-10 62.95 63.15 62.10 62.50 2.3M
2023-04-06 61.70 63.30 61.70 62.50 3.7M
2023-04-05 61.50 62.20 61.05 61.70 2.4M
2023-04-03 61.10 62.25 60.20 61.30 4.3M
2023-03-31 60.05 62.95 60.05 60.95 13.4M
2023-03-29 56.80 59.40 56.40 58.75 10.2M
2023-03-28 57.35 57.40 55.75 56.50 6.9M
2023-03-27 61.00 61.10 56.30 57.40 9.6M
2023-03-24 62.30 62.55 60.10 60.80 4.5M
2023-03-23 62.00 62.75 61.85 62.20 4.7M
2023-03-22 62.50 63.10 61.60 62.00 2.8M
2023-03-21 62.85 63.65 61.90 62.40 3.9M
2023-03-20 62.00 63.00 61.10 62.50 3.7M
2023-03-17 63.35 63.70 62.35 62.55 2.8M
2023-03-16 63.20 63.90 61.70 63.00 4.0M
2023-03-15 64.15 64.70 63.10 63.35 3.5M
2023-03-14 64.70 64.85 63.25 63.65 4.3M
2023-03-13 67.40 67.65 64.15 64.70 4.5M
2023-03-10 68.25 68.70 67.15 67.35 3.3M
2023-03-09 67.75 70.20 67.60 68.75 10.6M
2023-03-08 67.00 68.15 66.70 67.70 2.6M
2023-03-06 67.65 68.25 67.20 67.75 4.1M
2023-03-03 65.95 68.20 65.80 67.45 4.4M
2023-03-02 65.85 66.30 65.15 65.60 2.2M
2023-03-01 63.90 66.40 63.60 65.85 3.2M
2023-02-28 63.45 64.30 62.80 63.85 3.1M
2023-02-27 64.85 64.85 63.10 63.35 2.8M
2023-02-24 64.60 66.00 63.75 64.90 3.7M
2023-02-23 64.80 65.45 64.15 64.35 3.5M
2023-02-22 66.30 66.70 63.55 64.60 4.0M
2023-02-21 67.25 67.75 66.45 66.70 3.6M
2023-02-20 68.00 68.25 67.00 67.25 3.0M
2023-02-17 68.50 69.00 67.40 67.80 3.3M
2023-02-16 68.90 69.90 68.10 68.55 4.1M
2023-02-15 67.90 69.50 67.70 68.80 3.8M
2023-02-14 68.65 69.00 67.55 67.95 2.4M
2023-02-13 69.80 70.60 68.10 68.65 3.1M
2023-02-10 68.50 70.20 68.10 69.40 5.1M
2023-02-09 67.90 69.60 67.60 68.75 5.1M
2023-02-08 68.00 69.15 67.35 67.90 3.9M
2023-02-07 69.20 69.20 67.50 67.95 3.4M
2023-02-06 67.55 69.80 67.05 68.85 5.1M
2023-02-03 69.40 69.65 66.65 67.60 5.4M
2023-02-02 68.30 71.00 67.15 69.05 8.3M
2023-02-01 70.00 71.50 66.75 68.30 6.3M
2023-01-31 68.00 69.80 67.80 69.30 4.7M
2023-01-30 68.30 70.50 67.10 67.70 6.0M
2023-01-27 70.90 71.00 67.20 67.95 5.2M
2023-01-25 71.35 71.80 70.15 70.50 3.0M
2023-01-24 72.30 72.45 70.50 71.05 4.1M
2023-01-23 72.15 72.50 71.45 71.70 2.7M
2023-01-20 72.05 72.75 71.30 71.65 3.0M
2023-01-19 71.60 72.40 71.50 71.70 2.9M
2023-01-18 71.55 72.85 71.30 72.10 3.4M
2023-01-17 72.85 73.00 70.80 71.35 3.7M
2023-01-16 73.90 74.25 72.60 72.80 3.0M
2023-01-13 72.75 73.95 72.25 73.65 5.0M
2023-01-12 73.50 73.55 72.10 72.40 3.6M
2023-01-11 72.65 73.70 72.20 73.15 4.4M
2023-01-10 72.75 73.70 71.90 72.35 6.6M
2023-01-09 73.50 73.95 72.00 72.30 4.9M
2023-01-06 74.45 74.75 71.90 72.75 6.1M
2023-01-05 74.85 75.00 73.40 74.40 5.7M
2023-01-04 76.90 76.95 73.70 74.45 6.8M
2023-01-03 76.30 77.65 76.20 76.65 9.3M
2023-01-02 73.90 76.65 73.35 75.60 6.8M