HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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