HFCL Limited (BOM:500183)
India · Delayed Price · Currency is INR 213.15
-8.65 (-3.90%)
At close: Sep 16, 2026
BOM:500183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 216.90 | 216.90 | 210.75 | 213.15 | 213.15 | -3.90% | 572,348 |
| Sep 15, 2026 | 230.95 | 235.80 | 221.80 | 221.80 | 221.80 | -4.99% | 550,908 |
| Sep 11, 2026 | 225.05 | 237.30 | 221.95 | 233.45 | 233.45 | -0.06% | 533,761 |
| Sep 10, 2026 | 240.95 | 245.60 | 233.50 | 233.60 | 233.60 | -4.94% | 540,220 |
| Sep 9, 2026 | 249.80 | 254.00 | 241.65 | 245.75 | 245.75 | -1.76% | 2,147,217 |
| Sep 8, 2026 | 251.00 | 255.00 | 245.55 | 250.15 | 250.15 | 2.96% | 900,612 |
| Sep 7, 2026 | 239.00 | 242.95 | 237.15 | 242.95 | 242.95 | 4.99% | 130,442 |
| Sep 4, 2026 | 227.80 | 231.40 | 224.85 | 231.40 | 231.40 | 4.99% | 3,246,655 |
| Sep 3, 2026 | 228.00 | 234.80 | 218.00 | 220.40 | 220.40 | -2.76% | 1,201,223 |
| Sep 2, 2026 | 231.75 | 239.00 | 225.35 | 226.65 | 226.65 | -4.19% | 889,463 |
| Sep 1, 2026 | 252.95 | 254.00 | 236.45 | 236.55 | 236.55 | -4.94% | 957,417 |
| Aug 31, 2026 | 253.70 | 257.00 | 247.40 | 248.85 | 248.85 | -1.03% | 934,169 |
| Aug 28, 2026 | 246.30 | 255.00 | 244.95 | 251.45 | 251.45 | 2.11% | 1,145,043 |
| Aug 27, 2026 | 239.40 | 247.50 | 237.50 | 246.25 | 246.25 | 4.45% | 948,500 |
| Aug 26, 2026 | 239.85 | 241.45 | 233.25 | 235.75 | 235.75 | -0.88% | 509,764 |
| Aug 25, 2026 | 240.55 | 244.35 | 235.65 | 237.85 | 237.85 | -0.27% | 890,273 |
| Aug 24, 2026 | 229.85 | 239.40 | 228.20 | 238.50 | 238.50 | 4.61% | 1,545,649 |
| 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 |