HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	69.21	72.48	69.21	72.12	72.12	3.25%	1,963,821
Mar 10, 2026	69.00	70.45	68.74	69.85	69.85	2.12%	716,420
Mar 9, 2026	67.33	69.36	65.74	68.40	68.40	-1.94%	2,257,823
Mar 6, 2026	69.09	71.05	69.09	69.75	69.75	-0.43%	2,105,474
Mar 5, 2026	66.61	71.01	66.61	70.05	70.05	5.26%	1,326,803
Mar 4, 2026	66.80	67.02	64.50	66.55	66.55	-1.10%	558,290
Mar 2, 2026	65.61	68.11	64.56	67.29	67.29	-2.02%	3,164,547
Feb 27, 2026	69.59	69.90	68.30	68.68	68.68	-1.18%	188,406
Feb 26, 2026	70.46	70.84	68.81	69.50	69.50	-0.98%	382,725
Feb 25, 2026	69.54	70.98	69.45	70.19	70.19	0.96%	369,903
Feb 24, 2026	69.59	70.10	67.88	69.52	69.52	-0.19%	607,142
Feb 23, 2026	71.97	72.34	69.20	69.65	69.65	-2.37%	886,313
Feb 20, 2026	71.01	72.00	70.28	71.34	71.34	-0.15%	496,685
Feb 19, 2026	74.29	75.40	70.50	71.45	71.45	-3.21%	1,479,239
Feb 18, 2026	72.09	74.08	71.50	73.82	73.82	2.49%	1,425,555
Feb 17, 2026	69.01	73.00	69.01	72.03	72.03	4.36%	1,963,570
Feb 16, 2026	69.79	70.51	68.72	69.02	69.02	-1.00%	412,024
Feb 13, 2026	70.54	70.71	69.22	69.72	69.72	-2.69%	371,971
Feb 12, 2026	71.50	72.54	69.85	71.65	71.65	0.04%	650,639
Feb 11, 2026	72.51	72.68	71.30	71.62	71.62	-0.97%	380,555
Feb 10, 2026	72.20	73.48	71.76	72.32	72.32	0.04%	686,116
Feb 9, 2026	71.05	72.50	70.50	72.29	72.29	1.92%	915,950
Feb 6, 2026	71.00	72.53	70.59	70.93	70.93	-0.15%	1,011,567
Feb 5, 2026	68.53	72.74	67.67	71.04	71.04	3.15%	2,199,147
Feb 4, 2026	68.25	71.20	67.50	68.87	68.87	0.88%	926,425
Feb 3, 2026	69.79	70.12	67.38	68.27	68.27	2.85%	2,690,449
Feb 2, 2026	65.70	67.16	63.50	66.38	66.38	0.87%	520,910
Feb 1, 2026	68.05	69.86	65.20	65.81	65.81	-4.03%	1,736,526
Jan 30, 2026	65.57	69.69	64.46	68.57	68.57	4.11%	3,237,567
Jan 29, 2026	64.00	67.76	62.61	65.86	65.86	2.20%	2,849,353
Jan 28, 2026	61.31	65.20	61.30	64.44	64.44	5.60%	2,844,131
Jan 27, 2026	61.76	61.76	59.84	61.02	61.02	-0.23%	804,486
Jan 23, 2026	62.65	62.79	59.83	61.16	61.16	-1.99%	1,325,261
Jan 22, 2026	63.49	63.64	62.08	62.40	62.40	0.56%	512,515
Jan 21, 2026	63.72	63.72	61.90	62.05	62.05	-2.02%	915,252
Jan 20, 2026	66.20	66.20	63.00	63.33	63.33	-4.48%	665,371
Jan 19, 2026	68.20	68.68	65.66	66.30	66.30	-2.37%	959,361
Jan 16, 2026	64.75	69.00	63.95	67.91	67.91	5.47%	2,468,544
Jan 14, 2026	62.72	66.30	62.46	64.39	64.39	2.66%	1,988,467
Jan 13, 2026	63.45	65.00	61.70	62.72	62.72	-0.87%	1,323,084
Jan 12, 2026	64.95	65.02	62.65	63.27	63.27	-2.29%	1,292,823
Jan 9, 2026	67.01	67.64	64.01	64.75	64.75	-3.43%	2,311,989
Jan 8, 2026	69.39	69.39	66.55	67.05	67.05	-4.10%	1,066,093
Jan 7, 2026	69.32	71.18	69.16	69.92	69.92	0.82%	2,697,557
Jan 6, 2026	67.40	70.10	66.36	69.35	69.35	3.28%	2,923,826
Jan 5, 2026	67.87	70.14	66.60	67.15	67.15	-0.91%	1,285,786
Jan 2, 2026	69.08	69.19	67.36	67.77	67.77	-1.63%	945,899
Jan 1, 2026	67.99	70.63	67.27	68.89	68.89	1.68%	3,193,813
Dec 31, 2025	64.18	71.63	64.18	67.75	67.75	6.71%	17,435,650
Dec 30, 2025	64.57	66.53	63.12	63.49	63.49	-2.38%	4,180,502