HFCL Limited (BOM:500183)
India · Delayed Price · Currency is INR 262.25
+12.45 (4.98%)
At close: Oct 6, 2026
BOM:500183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 275.35 | 275.35 | 263.00 | 271.35 | 271.35 | 3.47% | 1,088,821 |
| Oct 6, 2026 | 262.00 | 262.25 | 255.20 | 262.25 | 262.25 | 4.98% | 241,531 |
| Oct 5, 2026 | 239.40 | 249.80 | 232.55 | 249.80 | 249.80 | 4.98% | 583,909 |
| Oct 1, 2026 | 237.95 | 237.95 | 222.15 | 237.95 | 237.95 | 4.99% | 657,397 |
| Sep 30, 2026 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | 4.98% | 47,896 |
| Sep 29, 2026 | 204.40 | 215.90 | 199.00 | 215.90 | 215.90 | 4.98% | 239,114 |
| Sep 28, 2026 | 208.05 | 215.00 | 200.80 | 205.65 | 205.65 | -2.70% | 960,871 |
| Sep 25, 2026 | 209.20 | 214.80 | 206.25 | 211.35 | 211.35 | -0.28% | 316,862 |
| Sep 24, 2026 | 215.90 | 219.80 | 210.00 | 211.95 | 211.95 | -2.39% | 290,000 |
| Sep 23, 2026 | 221.60 | 222.40 | 214.00 | 217.15 | 217.15 | -1.36% | 386,833 |
| Sep 22, 2026 | 216.70 | 224.30 | 216.70 | 220.15 | 220.15 | 3.14% | 415,112 |
| Sep 21, 2026 | 214.95 | 218.00 | 209.00 | 213.65 | 213.45 | -0.49% | 260,929 |
| Sep 18, 2026 | 213.00 | 219.90 | 208.80 | 214.70 | 214.50 | 2.43% | 435,904 |
| Sep 17, 2026 | 207.05 | 217.00 | 205.00 | 209.60 | 209.40 | -1.67% | 442,571 |
| Sep 16, 2026 | 216.90 | 216.90 | 210.75 | 213.15 | 212.95 | -3.90% | 572,348 |
| Sep 15, 2026 | 230.95 | 235.80 | 221.80 | 221.80 | 221.59 | -4.99% | 550,908 |
| Sep 11, 2026 | 225.05 | 237.30 | 221.95 | 233.45 | 233.23 | -0.06% | 533,761 |
| Sep 10, 2026 | 240.95 | 245.60 | 233.50 | 233.60 | 233.38 | -4.94% | 540,220 |
| Sep 9, 2026 | 249.80 | 254.00 | 241.65 | 245.75 | 245.52 | -1.76% | 2,147,217 |
| Sep 8, 2026 | 251.00 | 255.00 | 245.55 | 250.15 | 249.92 | 2.96% | 900,612 |
| Sep 7, 2026 | 239.00 | 242.95 | 237.15 | 242.95 | 242.72 | 4.99% | 130,442 |
| Sep 4, 2026 | 227.80 | 231.40 | 224.85 | 231.40 | 231.18 | 4.99% | 3,246,755 |
| Sep 3, 2026 | 228.00 | 234.80 | 218.00 | 220.40 | 220.19 | -2.76% | 1,201,837 |
| Sep 2, 2026 | 231.75 | 239.00 | 225.35 | 226.65 | 226.44 | -4.19% | 889,463 |
| Sep 1, 2026 | 252.95 | 254.00 | 236.45 | 236.55 | 236.33 | -4.94% | 957,417 |
| Aug 31, 2026 | 253.70 | 257.00 | 247.40 | 248.85 | 248.62 | -1.03% | 934,169 |
| Aug 28, 2026 | 246.30 | 255.00 | 244.95 | 251.45 | 251.22 | 2.11% | 1,145,043 |
| Aug 27, 2026 | 239.40 | 247.50 | 237.50 | 246.25 | 246.02 | 4.45% | 948,500 |
| Aug 26, 2026 | 239.85 | 241.45 | 233.25 | 235.75 | 235.53 | -0.88% | 509,764 |
| Aug 25, 2026 | 240.55 | 244.35 | 235.65 | 237.85 | 237.63 | -0.27% | 890,785 |
| Aug 24, 2026 | 229.85 | 239.40 | 228.20 | 238.50 | 238.28 | 4.61% | 1,545,649 |
| Aug 21, 2026 | 225.30 | 228.75 | 223.00 | 228.00 | 227.79 | 1.97% | 579,910 |
| Aug 20, 2026 | 228.20 | 229.85 | 222.65 | 223.60 | 223.39 | -1.28% | 418,184 |
| Aug 19, 2026 | 233.85 | 234.65 | 224.00 | 226.50 | 226.29 | -1.63% | 766,199 |
| Aug 18, 2026 | 218.85 | 230.40 | 218.50 | 230.25 | 230.04 | 4.92% | 1,287,520 |
| Aug 17, 2026 | 223.55 | 225.75 | 217.80 | 219.45 | 219.25 | -1.68% | 733,298 |
| Aug 14, 2026 | 228.85 | 230.50 | 220.65 | 223.20 | 222.99 | -1.80% | 776,353 |
| Aug 13, 2026 | 222.60 | 230.95 | 222.60 | 227.30 | 227.09 | 2.62% | 1,000,901 |
| Aug 12, 2026 | 215.20 | 223.60 | 215.00 | 221.50 | 221.29 | 3.43% | 1,237,027 |
| Aug 11, 2026 | 214.25 | 215.80 | 209.25 | 214.15 | 213.95 | 0.59% | 760,430 |
| Aug 10, 2026 | 208.20 | 216.50 | 208.00 | 212.90 | 212.70 | 2.28% | 1,445,948 |
| Aug 7, 2026 | 203.90 | 211.40 | 201.05 | 208.15 | 207.96 | 2.08% | 1,240,015 |
| Aug 6, 2026 | 213.25 | 213.50 | 203.00 | 203.90 | 203.71 | -4.02% | 1,355,324 |
| Aug 5, 2026 | 205.90 | 212.80 | 205.80 | 212.45 | 212.25 | 4.81% | 2,263,865 |
| Aug 4, 2026 | 203.00 | 207.00 | 200.05 | 202.70 | 202.51 | -0.32% | 1,243,727 |
| Aug 3, 2026 | 197.70 | 204.00 | 195.60 | 203.35 | 203.16 | 4.66% | 3,599,243 |
| Jul 31, 2026 | 194.00 | 194.30 | 190.95 | 194.30 | 194.12 | 5.00% | 5,384,590 |
| Jul 30, 2026 | 194.00 | 195.25 | 183.90 | 185.05 | 184.88 | -4.32% | 962,898 |
| Jul 29, 2026 | 188.85 | 195.50 | 181.15 | 193.40 | 193.22 | 3.42% | 1,349,921 |
| Jul 28, 2026 | 187.70 | 196.70 | 182.95 | 187.00 | 186.83 | -2.88% | 2,681,830 |