HFCL Limited (BOM:500183)
India · Delayed Price · Currency is INR 214.50
-2.90 (-1.33%)
At close: Jul 13, 2026
BOM:500183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 219.05 | 222.75 | 214.65 | 217.40 | 217.40 | 1.02% | 988,154 |
| Jul 9, 2026 | 212.30 | 217.50 | 208.95 | 215.20 | 215.20 | 0.02% | 1,135,719 |
| Jul 8, 2026 | 221.05 | 223.90 | 215.15 | 215.15 | 215.15 | -4.99% | 901,334 |
| Jul 7, 2026 | 224.65 | 229.20 | 217.15 | 226.45 | 226.45 | 0.51% | 2,099,998 |
| Jul 6, 2026 | 212.05 | 225.60 | 211.05 | 225.30 | 225.30 | 4.84% | 3,473,548 |
| Jul 3, 2026 | 205.00 | 215.00 | 205.00 | 214.90 | 214.90 | 4.93% | 1,739,274 |
| Jul 2, 2026 | 212.25 | 212.25 | 201.60 | 204.80 | 204.80 | -3.49% | 1,682,128 |
| Jul 1, 2026 | 213.95 | 216.65 | 210.20 | 212.20 | 212.20 | -0.26% | 838,145 |
| Jun 30, 2026 | 213.25 | 219.95 | 209.25 | 212.75 | 212.75 | 1.09% | 1,233,549 |
| Jun 29, 2026 | 213.85 | 213.95 | 204.60 | 210.45 | 210.45 | -2.28% | 3,415,337 |
| Jun 25, 2026 | 209.20 | 215.35 | 209.20 | 215.35 | 215.35 | 5.00% | 4,526,044 |
| Jun 24, 2026 | 201.90 | 208.00 | 195.00 | 205.10 | 205.10 | 1.38% | 1,759,577 |
| Jun 23, 2026 | 208.90 | 212.95 | 199.10 | 202.30 | 202.30 | -3.46% | 2,405,100 |
| Jun 22, 2026 | 220.10 | 220.10 | 205.10 | 209.55 | 209.55 | -0.05% | 3,136,696 |
| Jun 19, 2026 | 207.00 | 209.65 | 203.55 | 209.65 | 209.65 | 4.98% | 3,263,450 |
| Jun 18, 2026 | 197.00 | 199.70 | 194.60 | 199.70 | 199.70 | 4.99% | 1,886,579 |
| Jun 17, 2026 | 190.50 | 193.45 | 185.10 | 190.20 | 190.20 | 0.66% | 1,633,074 |
| Jun 16, 2026 | 186.75 | 189.40 | 181.50 | 188.95 | 188.95 | 4.74% | 1,818,465 |
| Jun 15, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 4.98% | 194,371 |
| Jun 12, 2026 | 169.30 | 171.85 | 169.30 | 171.85 | 171.85 | 4.98% | 359,072 |
| Jun 11, 2026 | 160.80 | 170.60 | 160.80 | 163.70 | 163.70 | -3.28% | 3,458,496 |
| Jun 10, 2026 | 175.35 | 176.65 | 169.25 | 169.25 | 169.25 | -5.00% | 1,093,849 |
| Jun 9, 2026 | 172.00 | 184.70 | 171.35 | 178.15 | 178.15 | 0.17% | 2,834,871 |
| Jun 8, 2026 | 177.85 | 178.10 | 177.85 | 177.85 | 177.85 | -4.99% | 1,631,080 |
| Jun 5, 2026 | 197.05 | 197.05 | 187.20 | 187.20 | 187.20 | -5.00% | 2,465,799 |
| Jun 4, 2026 | 199.25 | 208.80 | 193.80 | 197.05 | 197.05 | -1.40% | 4,305,588 |
| Jun 3, 2026 | 190.00 | 199.90 | 189.00 | 199.85 | 199.85 | 4.96% | 5,034,032 |
| Jun 2, 2026 | 180.70 | 191.30 | 176.75 | 190.40 | 190.40 | 4.50% | 3,218,167 |
| Jun 1, 2026 | 180.95 | 188.00 | 178.00 | 182.20 | 182.20 | 1.36% | 2,785,737 |
| May 29, 2026 | 176.10 | 189.90 | 170.40 | 179.75 | 179.75 | 3.39% | 5,090,323 |
| May 27, 2026 | 162.60 | 176.50 | 161.25 | 173.85 | 173.85 | 7.45% | 3,132,423 |
| May 26, 2026 | 163.50 | 168.20 | 160.00 | 161.80 | 161.80 | -0.58% | 3,342,397 |
| May 25, 2026 | 158.25 | 162.90 | 154.75 | 162.75 | 162.75 | 9.89% | 4,984,891 |
| May 22, 2026 | 142.45 | 148.80 | 141.10 | 148.10 | 148.10 | 4.30% | 1,846,694 |
| May 21, 2026 | 141.45 | 146.20 | 138.95 | 142.00 | 142.00 | 1.94% | 2,017,266 |
| May 20, 2026 | 138.00 | 142.20 | 135.80 | 139.30 | 139.30 | 0.61% | 1,455,292 |
| May 19, 2026 | 140.20 | 142.55 | 135.00 | 138.45 | 138.45 | -0.82% | 2,077,412 |
| May 18, 2026 | 147.10 | 148.05 | 137.40 | 139.60 | 139.60 | -5.71% | 3,003,866 |
| May 15, 2026 | 152.55 | 153.50 | 146.45 | 148.05 | 148.05 | -2.44% | 1,730,213 |
| May 14, 2026 | 154.10 | 155.45 | 141.95 | 151.75 | 151.75 | -1.01% | 3,273,506 |
| May 13, 2026 | 148.60 | 154.65 | 146.15 | 153.30 | 153.30 | 3.62% | 3,886,242 |
| May 12, 2026 | 151.20 | 153.50 | 146.70 | 147.95 | 147.95 | -0.17% | 4,100,786 |
| May 11, 2026 | 139.40 | 151.85 | 137.50 | 148.20 | 148.20 | 4.99% | 4,619,096 |
| May 8, 2026 | 146.95 | 147.00 | 137.80 | 141.15 | 141.15 | -3.72% | 3,897,937 |
| May 7, 2026 | 143.35 | 147.75 | 140.20 | 146.60 | 146.60 | 3.57% | 5,258,546 |
| May 6, 2026 | 129.10 | 142.80 | 128.05 | 141.55 | 141.55 | 10.07% | 4,824,154 |
| May 5, 2026 | 126.00 | 133.40 | 125.30 | 128.60 | 128.60 | 2.02% | 5,184,953 |
| May 4, 2026 | 120.35 | 128.40 | 119.45 | 126.05 | 126.05 | 8.63% | 8,340,080 |
| Apr 30, 2026 | 106.33 | 119.42 | 106.33 | 116.04 | 116.04 | 8.24% | 10,264,100 |
| Apr 29, 2026 | 107.54 | 108.11 | 104.56 | 107.21 | 107.21 | -0.07% | 1,711,019 |