HFCL Limited (BOM:500183)
India · Delayed Price · Currency is INR 69.72
-2.06 (-2.87%)
At close: Aug 28, 2025
HFCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.54 | 70.71 | 68.58 | 70.27 | 70.27 | 0.79% | 5,714,824 |
| Aug 28, 2025 | 72.42 | 72.42 | 69.40 | 69.72 | 69.72 | -2.87% | 696,162 |
| Aug 26, 2025 | 74.17 | 74.17 | 71.60 | 71.78 | 71.78 | -3.27% | 273,102 |
| Aug 25, 2025 | 73.99 | 74.77 | 73.53 | 74.21 | 74.21 | 0.84% | 289,526 |
| Aug 22, 2025 | 72.80 | 74.58 | 72.67 | 73.59 | 73.59 | 1.09% | 645,321 |
| Aug 21, 2025 | 75.49 | 76.24 | 72.60 | 72.80 | 72.80 | -3.26% | 536,277 |
| Aug 20, 2025 | 74.92 | 75.70 | 74.06 | 75.25 | 75.25 | 0.97% | 374,930 |
| Aug 19, 2025 | 73.37 | 74.98 | 72.94 | 74.53 | 74.53 | 2.22% | 392,141 |
| Aug 18, 2025 | 72.11 | 73.25 | 71.75 | 72.91 | 72.91 | 2.53% | 668,037 |
| Aug 14, 2025 | 71.47 | 72.47 | 70.40 | 71.11 | 71.11 | -0.71% | 687,810 |
| Aug 13, 2025 | 72.00 | 72.84 | 71.41 | 71.62 | 71.62 | -0.53% | 579,352 |
| Aug 12, 2025 | 73.10 | 73.55 | 71.86 | 72.00 | 72.00 | -1.60% | 211,344 |
| Aug 11, 2025 | 73.04 | 73.83 | 72.27 | 73.17 | 73.17 | 0.32% | 265,618 |
| Aug 8, 2025 | 73.96 | 74.45 | 72.66 | 72.94 | 72.94 | -1.59% | 306,290 |
| Aug 7, 2025 | 72.69 | 74.35 | 72.20 | 74.12 | 74.12 | 1.74% | 295,693 |
| Aug 6, 2025 | 73.78 | 74.63 | 72.60 | 72.85 | 72.85 | -1.57% | 242,103 |
| Aug 5, 2025 | 75.43 | 75.55 | 73.67 | 74.01 | 74.01 | -1.37% | 379,666 |
| Aug 4, 2025 | 73.41 | 75.33 | 73.34 | 75.04 | 75.04 | 2.40% | 651,801 |
| Aug 1, 2025 | 75.98 | 76.09 | 72.93 | 73.28 | 73.28 | -3.29% | 744,245 |
| Jul 31, 2025 | 76.14 | 77.00 | 75.37 | 75.77 | 75.77 | -1.61% | 907,650 |
| Jul 30, 2025 | 78.93 | 79.07 | 76.80 | 77.01 | 77.01 | -2.10% | 442,516 |
| Jul 29, 2025 | 76.21 | 78.96 | 75.89 | 78.66 | 78.66 | 2.97% | 670,206 |
| Jul 28, 2025 | 75.54 | 79.00 | 75.48 | 76.39 | 76.39 | 0.62% | 589,260 |
| Jul 25, 2025 | 79.25 | 79.75 | 75.48 | 75.92 | 75.92 | -4.20% | 1,837,133 |
| Jul 24, 2025 | 81.27 | 81.30 | 79.10 | 79.25 | 79.25 | -1.82% | 691,405 |
| Jul 23, 2025 | 80.86 | 81.64 | 79.94 | 80.72 | 80.72 | 0.56% | 238,202 |
| Jul 22, 2025 | 82.37 | 82.92 | 80.08 | 80.27 | 80.27 | -1.83% | 704,734 |
| Jul 21, 2025 | 81.60 | 82.28 | 80.95 | 81.77 | 81.77 | 0.27% | 217,372 |
| Jul 18, 2025 | 82.89 | 82.98 | 81.11 | 81.55 | 81.55 | -1.31% | 480,862 |
| Jul 17, 2025 | 83.84 | 83.84 | 82.54 | 82.63 | 82.63 | -0.84% | 264,999 |
| Jul 16, 2025 | 82.65 | 83.55 | 82.25 | 83.33 | 83.33 | 0.93% | 413,002 |
| Jul 15, 2025 | 82.16 | 83.20 | 82.09 | 82.56 | 82.56 | 0.39% | 783,334 |
| Jul 14, 2025 | 81.44 | 82.60 | 80.70 | 82.24 | 82.24 | 1.17% | 1,154,360 |
| Jul 11, 2025 | 82.06 | 82.86 | 81.00 | 81.29 | 81.29 | -1.00% | 254,474 |
| Jul 10, 2025 | 82.56 | 83.30 | 81.60 | 82.11 | 82.11 | -0.36% | 286,282 |
| Jul 9, 2025 | 83.07 | 83.88 | 82.25 | 82.41 | 82.41 | -0.82% | 1,221,203 |
| Jul 8, 2025 | 83.45 | 83.87 | 82.39 | 83.09 | 83.09 | -0.32% | 643,574 |
| Jul 7, 2025 | 84.37 | 85.03 | 83.23 | 83.36 | 83.36 | -1.49% | 453,601 |
| Jul 4, 2025 | 84.82 | 85.72 | 83.86 | 84.62 | 84.62 | 0.14% | 270,224 |
| Jul 3, 2025 | 85.70 | 86.20 | 84.33 | 84.50 | 84.50 | -1.34% | 245,100 |
| Jul 2, 2025 | 86.95 | 86.95 | 84.91 | 85.65 | 85.65 | -0.38% | 220,659 |
| Jul 1, 2025 | 86.50 | 87.18 | 85.11 | 85.98 | 85.98 | -0.61% | 514,902 |
| Jun 30, 2025 | 87.46 | 88.00 | 86.25 | 86.51 | 86.51 | -0.49% | 295,404 |
| Jun 27, 2025 | 87.70 | 88.19 | 86.75 | 86.94 | 86.94 | -0.65% | 383,869 |
| Jun 26, 2025 | 87.23 | 88.44 | 86.26 | 87.51 | 87.51 | 0.32% | 941,851 |
| Jun 25, 2025 | 84.11 | 87.58 | 83.45 | 87.23 | 87.23 | 4.24% | 2,153,550 |
| Jun 24, 2025 | 82.76 | 84.98 | 82.73 | 83.68 | 83.68 | 2.32% | 1,232,519 |
| Jun 23, 2025 | 80.93 | 82.59 | 80.55 | 81.78 | 81.78 | 0.07% | 551,739 |
| Jun 20, 2025 | 79.46 | 82.00 | 79.46 | 81.72 | 81.72 | 2.96% | 441,899 |
| Jun 19, 2025 | 82.25 | 82.81 | 79.14 | 79.37 | 79.37 | -3.70% | 992,912 |