HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	69.75	73.45	69.60	72.47	72.47	6.79%	19,790,310
Mar 30, 2026	70.50	71.10	67.15	67.86	67.86	-4.10%	18,372,010
Mar 27, 2026	71.50	73.30	70.31	70.76	70.76	-0.24%	29,249,289
Mar 25, 2026	70.17	72.30	70.17	70.93	70.93	1.94%	16,122,155
Mar 24, 2026	68.10	70.39	66.55	69.58	69.58	4.65%	18,090,040
Mar 23, 2026	70.00	70.00	66.20	66.49	66.49	-6.56%	16,207,480
Mar 20, 2026	71.30	72.48	70.73	71.16	71.16	0.68%	11,233,600
Mar 19, 2026	71.10	72.18	69.37	70.68	70.68	-2.68%	13,791,770
Mar 18, 2026	71.90	75.06	71.51	72.63	72.63	1.24%	25,631,630
Mar 17, 2026	71.50	72.18	70.35	71.74	71.74	0.66%	10,071,330
Mar 16, 2026	72.32	72.95	69.30	71.27	71.27	-0.97%	20,368,200
Mar 13, 2026	76.00	77.20	71.40	71.97	71.97	-3.36%	70,956,740
Mar 12, 2026	71.90	75.98	70.70	74.47	74.47	3.34%	60,068,640
Mar 11, 2026	69.47	72.49	69.29	72.06	72.06	3.22%	31,936,870
Mar 10, 2026	69.09	70.50	68.71	69.81	69.81	2.06%	16,206,870
Mar 9, 2026	67.70	69.35	65.68	68.40	68.40	-1.78%	12,962,920
Mar 6, 2026	69.38	71.10	69.10	69.64	69.64	-0.63%	13,018,970
Mar 5, 2026	66.79	71.10	66.79	70.08	70.08	5.38%	25,165,450
Mar 4, 2026	66.60	67.05	64.50	66.50	66.50	-1.48%	12,902,030
Mar 2, 2026	66.24	68.13	64.50	67.50	67.50	-1.47%	20,290,470
Feb 27, 2026	69.40	69.95	68.26	68.51	68.51	-1.55%	7,677,734
Feb 26, 2026	70.19	70.78	68.80	69.59	69.59	-0.94%	10,017,220
Feb 25, 2026	69.69	71.00	69.46	70.25	70.25	1.22%	8,828,806
Feb 24, 2026	69.50	70.15	67.85	69.40	69.40	-0.42%	10,533,820
Feb 23, 2026	71.66	72.34	69.12	69.69	69.69	-2.27%	12,747,880
Feb 20, 2026	71.05	72.07	70.30	71.31	71.31	-0.10%	14,195,350
Feb 19, 2026	74.50	75.40	70.70	71.38	71.38	-3.27%	20,022,180
Feb 18, 2026	72.12	74.10	71.40	73.79	73.79	2.32%	25,079,740
Feb 17, 2026	69.30	73.00	69.02	72.12	72.12	4.52%	32,146,160
Feb 16, 2026	69.60	70.49	68.65	69.00	69.00	-1.06%	8,191,543
Feb 13, 2026	71.05	71.05	69.20	69.74	69.74	-2.62%	12,930,600
Feb 12, 2026	71.30	72.55	69.77	71.62	71.62	-0.04%	12,537,170
Feb 11, 2026	72.30	72.69	71.31	71.65	71.65	-0.90%	7,799,430
Feb 10, 2026	72.12	73.50	71.70	72.30	72.30	0.08%	13,387,930
Feb 9, 2026	71.30	72.56	70.50	72.24	72.24	1.88%	17,503,810
Feb 6, 2026	71.00	72.55	70.63	70.91	70.91	-0.20%	20,995,420
Feb 5, 2026	68.51	72.70	67.61	71.05	71.05	3.20%	34,309,310
Feb 4, 2026	68.19	71.17	67.49	68.85	68.85	0.48%	25,061,750
Feb 3, 2026	69.50	70.14	67.42	68.52	68.52	3.08%	32,331,650
Feb 2, 2026	65.70	67.23	63.45	66.47	66.47	0.96%	12,970,730
Feb 1, 2026	68.27	69.86	65.10	65.84	65.84	-4.04%	11,576,620
Jan 30, 2026	65.25	69.75	64.52	68.61	68.61	4.24%	30,274,800
Jan 29, 2026	64.00	67.80	62.60	65.82	65.82	2.03%	20,753,500
Jan 28, 2026	61.38	65.24	61.31	64.51	64.51	5.84%	30,894,146
Jan 27, 2026	61.39	61.78	59.82	60.95	60.95	-0.25%	12,004,570
Jan 23, 2026	62.69	62.72	59.84	61.10	61.10	-2.04%	13,573,170
Jan 22, 2026	63.00	63.67	62.06	62.37	62.37	0.56%	10,921,750
Jan 21, 2026	63.32	63.60	61.81	62.02	62.02	-2.05%	13,915,360
Jan 20, 2026	66.00	66.15	62.90	63.32	63.32	-4.15%	14,658,790
Jan 19, 2026	68.02	68.64	65.60	66.06	66.06	-2.88%	12,971,010