HFCL Limited (BOM:500183)
India · Delayed Price · Currency is INR 72.14
-4.27 (-5.59%)
At close: Sep 26, 2025
HFCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.26 | 76.26 | 71.82 | 72.14 | 72.14 | -5.59% | 1,410,193 |
| Sep 25, 2025 | 75.69 | 77.36 | 74.91 | 76.41 | 76.41 | 0.92% | 1,365,851 |
| Sep 24, 2025 | 76.01 | 76.49 | 74.53 | 75.71 | 75.71 | 0.61% | 763,293 |
| Sep 23, 2025 | 74.90 | 75.82 | 73.98 | 75.25 | 75.25 | 0.52% | 770,413 |
| Sep 22, 2025 | 76.34 | 76.42 | 74.53 | 74.86 | 74.86 | -2.02% | 590,832 |
| Sep 19, 2025 | 77.65 | 77.65 | 76.15 | 76.40 | 76.40 | -1.66% | 1,058,937 |
| Sep 18, 2025 | 75.95 | 78.71 | 75.05 | 77.69 | 77.69 | 3.39% | 21,056,320 |
| Sep 17, 2025 | 76.99 | 77.15 | 74.86 | 75.14 | 75.14 | -1.67% | 1,478,530 |
| Sep 16, 2025 | 73.96 | 76.84 | 73.45 | 76.42 | 76.42 | 3.42% | 1,697,161 |
| Sep 15, 2025 | 73.74 | 74.62 | 73.29 | 73.89 | 73.89 | 1.29% | 1,111,316 |
| Sep 12, 2025 | 71.01 | 73.66 | 71.01 | 72.95 | 72.95 | 3.78% | 3,683,974 |
| Sep 11, 2025 | 70.81 | 71.60 | 70.02 | 70.29 | 70.29 | -0.54% | 414,166 |
| Sep 10, 2025 | 70.23 | 72.15 | 70.21 | 70.67 | 70.67 | 0.86% | 935,213 |
| Sep 9, 2025 | 71.68 | 71.77 | 69.85 | 70.07 | 70.07 | -1.27% | 803,419 |
| Sep 8, 2025 | 71.01 | 71.78 | 69.70 | 70.97 | 70.97 | 1.62% | 1,223,929 |
| Sep 5, 2025 | 70.05 | 70.70 | 69.08 | 69.84 | 69.74 | -0.29% | 544,384 |
| Sep 4, 2025 | 72.35 | 72.50 | 69.85 | 70.04 | 69.94 | -2.27% | 385,244 |
| Sep 3, 2025 | 70.59 | 71.80 | 70.35 | 71.67 | 71.57 | 1.92% | 591,578 |
| Sep 2, 2025 | 71.49 | 71.96 | 70.05 | 70.32 | 70.22 | -1.46% | 638,279 |
| Sep 1, 2025 | 70.28 | 71.70 | 70.15 | 71.36 | 71.26 | 1.55% | 593,418 |
| Aug 29, 2025 | 69.54 | 70.71 | 68.58 | 70.27 | 70.17 | 0.79% | 5,714,844 |
| Aug 28, 2025 | 72.42 | 72.42 | 69.40 | 69.72 | 69.62 | -2.87% | 696,162 |
| Aug 26, 2025 | 74.17 | 74.17 | 71.60 | 71.78 | 71.68 | -3.27% | 273,102 |
| Aug 25, 2025 | 73.99 | 74.77 | 73.53 | 74.21 | 74.10 | 0.84% | 289,526 |
| Aug 22, 2025 | 72.80 | 74.58 | 72.67 | 73.59 | 73.49 | 1.09% | 645,321 |
| Aug 21, 2025 | 75.49 | 76.24 | 72.60 | 72.80 | 72.70 | -3.26% | 536,277 |
| Aug 20, 2025 | 74.92 | 75.70 | 74.06 | 75.25 | 75.14 | 0.97% | 374,930 |
| Aug 19, 2025 | 73.37 | 74.98 | 72.94 | 74.53 | 74.42 | 2.22% | 392,141 |
| Aug 18, 2025 | 72.11 | 73.25 | 71.75 | 72.91 | 72.81 | 2.53% | 668,037 |
| Aug 14, 2025 | 71.47 | 72.47 | 70.40 | 71.11 | 71.01 | -0.71% | 687,810 |
| Aug 13, 2025 | 72.00 | 72.84 | 71.41 | 71.62 | 71.52 | -0.53% | 579,352 |
| Aug 12, 2025 | 73.10 | 73.55 | 71.86 | 72.00 | 71.90 | -1.60% | 211,344 |
| Aug 11, 2025 | 73.04 | 73.83 | 72.27 | 73.17 | 73.07 | 0.32% | 265,618 |
| Aug 8, 2025 | 73.96 | 74.45 | 72.66 | 72.94 | 72.84 | -1.59% | 306,290 |
| Aug 7, 2025 | 72.69 | 74.35 | 72.20 | 74.12 | 74.01 | 1.74% | 295,693 |
| Aug 6, 2025 | 73.78 | 74.63 | 72.60 | 72.85 | 72.75 | -1.57% | 242,103 |
| Aug 5, 2025 | 75.43 | 75.55 | 73.67 | 74.01 | 73.90 | -1.37% | 379,666 |
| Aug 4, 2025 | 73.41 | 75.33 | 73.34 | 75.04 | 74.93 | 2.40% | 651,801 |
| Aug 1, 2025 | 75.98 | 76.09 | 72.93 | 73.28 | 73.18 | -3.29% | 744,245 |
| Jul 31, 2025 | 76.14 | 77.00 | 75.37 | 75.77 | 75.66 | -1.61% | 907,650 |
| Jul 30, 2025 | 78.93 | 79.07 | 76.80 | 77.01 | 76.90 | -2.10% | 442,516 |
| Jul 29, 2025 | 76.21 | 78.96 | 75.89 | 78.66 | 78.55 | 2.97% | 670,206 |
| Jul 28, 2025 | 75.54 | 79.00 | 75.48 | 76.39 | 76.28 | 0.62% | 589,260 |
| Jul 25, 2025 | 79.25 | 79.75 | 75.48 | 75.92 | 75.81 | -4.20% | 1,837,133 |
| Jul 24, 2025 | 81.27 | 81.30 | 79.10 | 79.25 | 79.14 | -1.82% | 691,405 |
| Jul 23, 2025 | 80.86 | 81.64 | 79.94 | 80.72 | 80.60 | 0.56% | 238,202 |
| Jul 22, 2025 | 82.37 | 82.92 | 80.08 | 80.27 | 80.16 | -1.83% | 704,734 |
| Jul 21, 2025 | 81.60 | 82.28 | 80.95 | 81.77 | 81.65 | 0.27% | 217,372 |
| Jul 18, 2025 | 82.89 | 82.98 | 81.11 | 81.55 | 81.43 | -1.31% | 480,862 |
| Jul 17, 2025 | 83.84 | 83.84 | 82.54 | 82.63 | 82.51 | -0.84% | 264,999 |