HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	64.46	69.05	63.91	68.02	68.02	5.60%	40,137,620
Jan 14, 2026	62.68	66.30	62.50	64.41	64.41	2.76%	28,613,600
Jan 13, 2026	63.75	65.06	61.68	62.68	62.68	-0.81%	23,551,910
Jan 12, 2026	65.00	65.08	62.50	63.19	63.19	-2.62%	25,709,240
Jan 9, 2026	67.10	67.60	64.00	64.89	64.89	-3.06%	15,384,190
Jan 8, 2026	69.50	69.50	66.50	66.94	66.94	-3.85%	14,329,610
Jan 7, 2026	69.47	71.29	69.16	69.62	69.62	0.22%	23,079,561
Jan 6, 2026	67.45	70.10	66.35	69.47	69.47	3.38%	26,747,240
Jan 5, 2026	67.77	70.20	66.56	67.20	67.20	-0.78%	18,916,545
Jan 2, 2026	69.00	69.28	67.36	67.73	67.73	-1.73%	18,210,920
Jan 1, 2026	67.79	70.65	67.22	68.92	68.92	1.67%	49,902,209
Dec 31, 2025	64.30	71.59	64.23	67.79	67.79	6.76%	164,483,700
Dec 30, 2025	64.50	66.50	63.11	63.50	63.50	-2.08%	95,495,170
Dec 29, 2025	62.00	68.04	61.34	64.85	64.85	5.50%	171,871,600
Dec 26, 2025	64.24	64.94	60.72	61.47	61.47	-4.31%	59,247,410
Dec 24, 2025	66.05	66.99	64.05	64.24	64.24	-3.05%	13,934,320
Dec 23, 2025	64.05	67.14	63.73	66.26	66.26	3.61%	20,754,920
Dec 22, 2025	64.45	65.70	63.70	63.95	63.95	-0.27%	13,302,610
Dec 19, 2025	64.92	65.25	63.45	64.12	64.12	-0.77%	9,656,526
Dec 18, 2025	64.79	65.46	64.00	64.62	64.62	0.14%	10,156,490
Dec 17, 2025	65.43	65.75	64.16	64.53	64.53	-1.38%	8,998,191
Dec 16, 2025	65.81	66.58	65.06	65.43	65.43	-0.86%	10,204,719
Dec 15, 2025	66.56	67.24	65.70	66.00	66.00	-0.84%	8,696,082
Dec 12, 2025	67.01	68.05	66.20	66.56	66.56	-0.42%	12,579,660
Dec 11, 2025	66.30	68.26	65.75	66.84	66.84	1.21%	18,204,680
Dec 10, 2025	67.00	68.07	65.61	66.04	66.04	-1.74%	14,627,110
Dec 9, 2025	66.50	67.48	64.95	67.21	67.21	1.08%	15,322,290
Dec 8, 2025	70.98	71.33	65.70	66.49	66.49	-3.68%	30,628,270
Dec 5, 2025	70.20	70.29	67.45	69.03	69.03	-2.04%	19,958,370
Dec 4, 2025	69.12	72.26	68.72	70.47	70.47	2.43%	20,826,668
Dec 3, 2025	70.80	70.90	68.56	68.80	68.80	-2.71%	8,915,417
Dec 2, 2025	71.17	71.47	70.22	70.72	70.72	-0.63%	5,732,665
Dec 1, 2025	70.58	72.99	70.58	71.17	71.17	1.43%	9,866,187
Nov 28, 2025	71.45	71.61	70.00	70.17	70.17	-1.78%	10,637,600
Nov 27, 2025	71.80	72.51	71.11	71.44	71.44	-0.39%	7,997,055
Nov 26, 2025	70.80	72.19	70.75	71.72	71.72	1.43%	5,181,489
Nov 25, 2025	71.16	71.59	70.60	70.71	70.71	-0.63%	6,408,924
Nov 24, 2025	71.65	72.60	70.85	71.16	71.16	-0.68%	7,976,408
Nov 21, 2025	73.40	73.89	71.46	71.65	71.65	-2.38%	9,266,296
Nov 20, 2025	74.10	74.49	73.19	73.40	73.40	-0.53%	6,554,864
Nov 19, 2025	74.64	74.70	73.40	73.79	73.79	-0.71%	7,723,099
Nov 18, 2025	76.20	76.36	74.18	74.32	74.32	-2.49%	8,731,102
Nov 17, 2025	75.90	76.56	75.51	76.22	76.22	0.47%	5,242,709
Nov 14, 2025	75.50	76.68	75.13	75.86	75.86	0.22%	6,635,718
Nov 13, 2025	76.81	77.69	75.42	75.69	75.69	-1.52%	8,658,321