HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	62.12	68.08	61.36	65.04	65.04	5.74%	17,833,000
Dec 26, 2025	64.53	64.97	60.73	61.51	61.51	-4.19%	9,748,095
Dec 24, 2025	66.25	66.97	64.06	64.20	64.20	-3.12%	475,417
Dec 23, 2025	64.12	67.13	63.75	66.27	66.27	3.61%	970,259
Dec 22, 2025	64.25	65.69	63.74	63.96	63.96	-0.33%	613,508
Dec 19, 2025	64.77	65.27	63.45	64.17	64.17	-0.62%	466,291
Dec 18, 2025	64.56	65.45	64.00	64.57	64.57	0.05%	750,741
Dec 17, 2025	65.42	65.75	64.20	64.54	64.54	-1.31%	465,754
Dec 16, 2025	65.61	66.51	65.10	65.40	65.40	-0.91%	406,520
Dec 15, 2025	66.56	67.18	65.71	66.00	66.00	-0.84%	1,014,041
Dec 12, 2025	67.11	68.01	66.24	66.56	66.56	-0.36%	427,691
Dec 11, 2025	66.02	68.25	65.80	66.80	66.80	1.24%	1,114,208
Dec 10, 2025	67.10	68.03	65.68	65.98	65.98	-1.87%	2,285,093
Dec 9, 2025	66.49	67.44	64.95	67.24	67.24	1.07%	1,141,986
Dec 8, 2025	71.33	71.33	65.76	66.53	66.53	-3.44%	5,279,419
Dec 5, 2025	70.37	70.37	67.49	68.90	68.90	-2.16%	10,800,420
Dec 4, 2025	69.01	72.27	68.70	70.42	70.42	2.32%	1,413,699