HFCL Limited (BOM:500183)
India · Delayed Price · Currency is INR 228.00
+4.40 (1.97%)
At close: Aug 21, 2026
BOM:500183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 225.30 | 228.75 | 223.00 | 228.00 | 228.00 | 1.97% | 579,910 |
| Aug 20, 2026 | 228.20 | 229.85 | 222.65 | 223.60 | 223.60 | -1.28% | 418,184 |
| Aug 19, 2026 | 233.85 | 234.65 | 224.00 | 226.50 | 226.50 | -1.63% | 766,199 |
| Aug 18, 2026 | 218.85 | 230.40 | 218.50 | 230.25 | 230.25 | 4.92% | 1,287,520 |
| Aug 17, 2026 | 223.55 | 225.75 | 217.80 | 219.45 | 219.45 | -1.68% | 733,298 |
| Aug 14, 2026 | 228.85 | 230.50 | 220.65 | 223.20 | 223.20 | -1.80% | 776,353 |
| Aug 13, 2026 | 222.60 | 230.95 | 222.60 | 227.30 | 227.30 | 2.62% | 1,000,901 |
| Aug 12, 2026 | 215.20 | 223.60 | 215.00 | 221.50 | 221.50 | 3.43% | 1,237,027 |
| Aug 11, 2026 | 214.25 | 215.80 | 209.25 | 214.15 | 214.15 | 0.59% | 760,430 |
| Aug 10, 2026 | 208.20 | 216.50 | 208.00 | 212.90 | 212.90 | 2.28% | 1,445,948 |
| Aug 7, 2026 | 203.90 | 211.40 | 201.05 | 208.15 | 208.15 | 2.08% | 1,240,015 |
| Aug 6, 2026 | 213.25 | 213.50 | 203.00 | 203.90 | 203.90 | -4.02% | 1,355,324 |
| Aug 5, 2026 | 205.90 | 212.80 | 205.80 | 212.45 | 212.45 | 4.81% | 2,263,865 |
| Aug 4, 2026 | 203.00 | 207.00 | 200.05 | 202.70 | 202.70 | -0.32% | 1,243,727 |
| Aug 3, 2026 | 197.70 | 204.00 | 195.60 | 203.35 | 203.35 | 4.66% | 3,599,243 |
| Jul 31, 2026 | 194.00 | 194.30 | 190.95 | 194.30 | 194.30 | 5.00% | 5,384,590 |
| Jul 30, 2026 | 194.00 | 195.25 | 183.90 | 185.05 | 185.05 | -4.32% | 962,898 |
| Jul 29, 2026 | 188.85 | 195.50 | 181.15 | 193.40 | 193.40 | 3.42% | 1,349,921 |
| Jul 28, 2026 | 187.70 | 196.70 | 182.95 | 187.00 | 187.00 | -2.88% | 2,681,830 |
| Jul 27, 2026 | 199.30 | 201.05 | 191.25 | 192.55 | 192.55 | -2.18% | 1,459,276 |
| Jul 24, 2026 | 201.50 | 204.50 | 196.70 | 196.85 | 196.85 | -4.93% | 1,631,334 |
| Jul 23, 2026 | 221.15 | 222.50 | 207.05 | 207.05 | 207.05 | -4.98% | 1,178,962 |
| Jul 22, 2026 | 221.90 | 228.00 | 214.30 | 217.90 | 217.90 | 0.18% | 2,370,941 |
| Jul 21, 2026 | 208.90 | 217.85 | 208.00 | 217.50 | 217.50 | 4.82% | 1,091,757 |
| Jul 20, 2026 | 206.30 | 213.60 | 203.10 | 207.50 | 207.50 | -2.76% | 1,066,634 |
| Jul 17, 2026 | 216.90 | 219.70 | 213.40 | 213.40 | 213.40 | -4.99% | 950,865 |
| Jul 16, 2026 | 225.90 | 229.40 | 221.30 | 224.60 | 224.60 | 0.74% | 669,274 |
| Jul 15, 2026 | 214.40 | 223.05 | 214.00 | 222.95 | 222.95 | 4.94% | 1,716,891 |
| Jul 14, 2026 | 212.00 | 214.50 | 206.20 | 212.45 | 212.45 | -0.96% | 792,734 |
| Jul 13, 2026 | 212.90 | 218.60 | 211.65 | 214.50 | 214.50 | -1.33% | 628,817 |
| 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 |