HFCL Limited HFCL
NSE · India · Producer Manufacturing
INR 238.36+11.34 (+5.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 227.02 | +5.00% | INR 227.02 | INR 227.02 | INR 227.02 | 3.38M |
| 2026-09-29 | INR 216.21 | +5.00% | INR 203.50 | INR 216.21 | INR 199.00 | 6.09M |
| 2026-09-28 | INR 205.92 | -2.53% | INR 208.15 | INR 209.16 | INR 201.00 | 5.59M |
| 2026-09-25 | INR 211.27 | +0.28% | INR 210.50 | INR 214.70 | INR 207.10 | 3.20M |
| 2026-09-24 | INR 210.69 | -3.07% | INR 214.50 | INR 218.88 | INR 209.10 | 4.15M |
| 2026-09-23 | INR 217.37 | -1.67% | INR 221.45 | INR 221.45 | INR 215.10 | 4.42M |
| 2026-09-22 | INR 221.06 | +3.15% | INR 218.10 | INR 224.81 | INR 218.10 | 6.52M |
| 2026-09-21 | INR 214.31 | -0.65% | INR 213.45 | INR 216.99 | INR 209.10 | 3.92M |
| 2026-09-18 | INR 215.71 | +2.99% | INR 213.90 | INR 219.40 | INR 208.50 | 6.28M |
| 2026-09-17 | INR 209.45 | -1.63% | INR 208.90 | INR 216.00 | INR 205.10 | 6.14M |
| 2026-09-16 | INR 212.91 | -4.10% | INR 214.60 | INR 216.40 | INR 210.91 | 7.49M |
| 2026-09-15 | INR 222.01 | -5.00% | INR 230.50 | INR 234.70 | INR 222.01 | 5.20M |
| 2026-09-14 | INR 233.69 | 0.00% | INR 233.69 | INR 233.69 | INR 233.69 | 0 |
| 2026-09-11 | INR 233.69 | +0.16% | INR 225.05 | INR 237.30 | INR 222.25 | 8.86M |
| 2026-09-10 | INR 233.32 | -4.93% | INR 243.69 | INR 243.96 | INR 233.16 | 8.32M |
| 2026-09-09 | INR 245.43 | -2.13% | INR 249.50 | INR 254.00 | INR 240.65 | 6.83M |
| 2026-09-08 | INR 250.76 | +3.19% | INR 255.16 | INR 255.16 | INR 245.51 | 15.87M |
| 2026-09-07 | INR 243.01 | +5.00% | INR 239.00 | INR 243.01 | INR 237.61 | 4.68M |
| 2026-09-04 | INR 231.44 | +5.00% | INR 226.00 | INR 231.44 | INR 225.00 | 4.40M |
| 2026-09-03 | INR 220.42 | -2.59% | INR 229.99 | INR 231.50 | INR 217.65 | 6.71M |
| 2026-09-02 | INR 226.27 | -4.38% | INR 230.00 | INR 238.89 | INR 225.01 | 17.05M |
| 2026-09-01 | INR 236.64 | -5.00% | INR 252.00 | INR 252.90 | INR 236.64 | 12.77M |
| 2026-08-31 | INR 249.09 | -0.95% | INR 254.20 | INR 256.70 | INR 247.50 | 16.62M |
| 2026-08-28 | INR 251.47 | +2.29% | INR 246.40 | INR 255.10 | INR 245.55 | 17.04M |
| 2026-08-27 | INR 245.84 | +4.22% | INR 238.30 | INR 247.44 | INR 237.27 | 19.39M |
| 2026-08-26 | INR 235.89 | -0.89% | INR 239.40 | INR 241.49 | INR 233.00 | 9.76M |
| 2026-08-25 | INR 238.01 | -0.17% | INR 239.70 | INR 244.30 | INR 235.65 | 16.06M |
| 2026-08-24 | INR 238.42 | +4.57% | INR 229.00 | INR 239.41 | INR 228.13 | 29.91M |
| 2026-08-21 | INR 228.01 | +1.84% | INR 225.00 | INR 228.80 | INR 223.03 | 12.60M |
| 2026-08-20 | INR 223.90 | -1.16% | INR 227.95 | INR 229.80 | INR 222.51 | 10.06M |
| 2026-08-19 | INR 226.53 | -1.52% | INR 233.00 | INR 234.40 | INR 224.00 | 14.96M |
| 2026-08-18 | INR 230.03 | +4.80% | INR 218.01 | INR 230.47 | INR 218.01 | 35.74M |
| 2026-08-17 | INR 219.50 | -1.62% | INR 223.90 | INR 225.95 | INR 217.85 | 9.86M |
| 2026-08-14 | INR 223.11 | -1.87% | INR 228.00 | INR 230.70 | INR 220.70 | 16.69M |
| 2026-08-13 | INR 227.36 | +2.64% | INR 223.00 | INR 230.95 | INR 222.62 | 23.59M |
| 2026-08-12 | INR 221.52 | +3.40% | INR 215.40 | INR 223.61 | INR 215.00 | 28.06M |
| 2026-08-11 | INR 214.24 | +0.60% | INR 214.00 | INR 215.80 | INR 209.25 | 15.01M |
| 2026-08-10 | INR 212.97 | +2.40% | INR 209.00 | INR 216.60 | INR 207.83 | 19.22M |
| 2026-08-07 | INR 207.98 | +2.12% | INR 203.98 | INR 211.52 | INR 201.00 | 19.49M |
| 2026-08-06 | INR 203.67 | -4.03% | INR 212.40 | INR 213.45 | INR 203.00 | 19.20M |
| 2026-08-05 | INR 212.23 | +4.66% | INR 205.80 | INR 212.91 | INR 205.03 | 37.48M |
| 2026-08-04 | INR 202.78 | +0.13% | INR 202.40 | INR 207.00 | INR 200.22 | 19.64M |
| 2026-08-03 | INR 202.52 | +4.43% | INR 196.95 | INR 203.61 | INR 195.70 | 39.14M |
| 2026-07-31 | INR 193.92 | +5.00% | INR 193.92 | INR 193.92 | INR 191.01 | 33.05M |
| 2026-07-30 | INR 184.69 | -4.58% | INR 193.00 | INR 195.53 | INR 183.90 | 21.04M |
| 2026-07-29 | INR 193.56 | +2.74% | INR 189.00 | INR 195.50 | INR 181.05 | 40.10M |
| 2026-07-28 | INR 188.39 | -2.16% | INR 187.00 | INR 196.90 | INR 182.92 | 42.54M |
| 2026-07-27 | INR 192.54 | -2.19% | INR 200.00 | INR 200.90 | INR 191.10 | 26.15M |
| 2026-07-24 | INR 196.85 | -4.91% | INR 202.00 | INR 204.78 | INR 196.66 | 31.55M |
| 2026-07-23 | INR 207.01 | -5.00% | INR 221.96 | INR 222.40 | INR 207.01 | 29.19M |
| 2026-07-22 | INR 217.90 | -0.03% | INR 222.00 | INR 228.00 | INR 214.11 | 55.94M |
| 2026-07-21 | INR 217.97 | +4.78% | INR 209.00 | INR 218.43 | INR 209.00 | 20.14M |
| 2026-07-20 | INR 208.03 | -2.41% | INR 208.25 | INR 213.70 | INR 203.16 | 18.35M |
| 2026-07-17 | INR 213.17 | -5.00% | INR 217.24 | INR 219.70 | INR 213.17 | 14.64M |
| 2026-07-16 | INR 224.38 | +0.58% | INR 226.00 | INR 229.40 | INR 221.18 | 14.38M |
| 2026-07-15 | INR 223.08 | +4.84% | INR 214.30 | INR 223.41 | INR 214.30 | 32.15M |
| 2026-07-14 | INR 212.78 | -0.86% | INR 211.95 | INR 214.55 | INR 206.10 | 12.86M |
| 2026-07-13 | INR 214.63 | -1.21% | INR 214.04 | INR 218.79 | INR 211.50 | 11.16M |
| 2026-07-10 | INR 217.25 | +1.20% | INR 221.79 | INR 222.66 | INR 214.68 | 16.02M |
| 2026-07-09 | INR 214.68 | -0.03% | INR 213.50 | INR 217.45 | INR 208.81 | 21.99M |
| 2026-07-08 | INR 214.74 | -5.00% | INR 220.00 | INR 223.80 | INR 214.74 | 16.30M |
| 2026-07-07 | INR 226.04 | +0.48% | INR 224.95 | INR 229.50 | INR 217.05 | 31.85M |
| 2026-07-06 | INR 224.95 | +4.88% | INR 212.90 | INR 225.20 | INR 210.85 | 28.83M |
| 2026-07-03 | INR 214.48 | +4.83% | INR 205.43 | INR 214.81 | INR 205.43 | 19.59M |
| 2026-07-02 | INR 204.59 | -3.54% | INR 209.50 | INR 209.50 | INR 201.49 | 29.25M |
| 2026-07-01 | INR 212.09 | -0.36% | INR 214.00 | INR 216.61 | INR 210.00 | 15.35M |
| 2026-06-30 | INR 212.85 | +0.91% | INR 213.00 | INR 219.96 | INR 209.12 | 26.60M |
| 2026-06-29 | INR 210.93 | -1.89% | INR 212.20 | INR 213.95 | INR 204.25 | 41.71M |
| 2026-06-26 | INR 215.00 | 0.00% | INR 215.00 | INR 215.00 | INR 215.00 | 0 |
| 2026-06-25 | INR 215.00 | +5.00% | INR 209.80 | INR 215.00 | INR 209.51 | 23.44M |
| 2026-06-24 | INR 204.77 | +1.23% | INR 202.00 | INR 207.00 | INR 195.00 | 22.57M |
| 2026-06-23 | INR 202.29 | -3.42% | INR 208.05 | INR 213.00 | INR 198.99 | 33.80M |
| 2026-06-22 | INR 209.46 | -0.07% | INR 218.99 | INR 220.09 | INR 205.10 | 42.95M |
| 2026-06-19 | INR 209.61 | +5.00% | INR 206.99 | INR 209.61 | INR 204.01 | 26.06M |
| 2026-06-18 | INR 199.63 | +5.00% | INR 197.13 | INR 199.63 | INR 194.56 | 26.35M |
| 2026-06-17 | INR 190.13 | +0.61% | INR 189.94 | INR 193.40 | INR 185.10 | 30.85M |
| 2026-06-16 | INR 188.98 | +4.73% | INR 184.00 | INR 189.47 | INR 181.50 | 34.03M |
| 2026-06-15 | INR 180.45 | +5.00% | INR 180.45 | INR 180.45 | INR 180.45 | 7.78M |
| 2026-06-12 | INR 171.86 | +5.00% | INR 170.00 | INR 171.86 | INR 169.01 | 9.30M |
| 2026-06-11 | INR 163.68 | -3.21% | INR 160.66 | INR 170.70 | INR 160.66 | 52.69M |
| 2026-06-10 | INR 169.11 | -5.00% | INR 176.08 | INR 176.40 | INR 169.11 | 15.62M |
| 2026-06-09 | INR 178.01 | +0.08% | INR 173.00 | INR 184.70 | INR 171.10 | 66.71M |
| 2026-06-08 | INR 177.87 | -5.00% | INR 177.87 | INR 177.87 | INR 177.87 | 4.28M |
| 2026-06-05 | INR 187.23 | -5.00% | INR 196.00 | INR 197.00 | INR 187.23 | 43.26M |
| 2026-06-04 | INR 197.08 | -1.17% | INR 200.00 | INR 208.98 | INR 193.66 | 78.78M |
| 2026-06-03 | INR 199.41 | +4.99% | INR 189.90 | INR 199.43 | INR 189.00 | 65.72M |
| 2026-06-02 | INR 189.94 | +4.20% | INR 180.00 | INR 191.39 | INR 176.50 | 64.86M |
| 2026-06-01 | INR 182.28 | +1.30% | INR 180.00 | INR 188.00 | INR 178.01 | 61.62M |
| 2026-05-29 | INR 179.94 | +3.46% | INR 175.00 | INR 189.08 | INR 170.32 | 111.11M |
| 2026-05-28 | INR 173.92 | 0.00% | INR 173.92 | INR 173.92 | INR 173.92 | 0 |