HFCL Limited (NSE:HFCL)
India · Delayed Price · Currency is INR 71.68
-2.56 (-3.45%)
Aug 26, 2025, 3:30 PM IST
HFCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 74.08 | 74.14 | 71.51 | 71.82 | 71.82 | -3.26% | 6,414,011 |
| Aug 25, 2025 | 73.95 | 74.75 | 73.51 | 74.24 | 74.24 | 0.84% | 6,994,479 |
| Aug 22, 2025 | 72.80 | 74.59 | 72.70 | 73.62 | 73.62 | 1.13% | 6,243,020 |
| Aug 21, 2025 | 75.27 | 76.25 | 72.61 | 72.80 | 72.80 | -3.28% | 16,568,740 |
| Aug 20, 2025 | 74.38 | 75.73 | 74.05 | 75.27 | 75.27 | 1.20% | 4,714,243 |
| Aug 19, 2025 | 73.03 | 74.95 | 72.93 | 74.38 | 74.38 | 1.99% | 7,859,206 |
| Aug 18, 2025 | 71.98 | 73.27 | 71.75 | 72.93 | 72.93 | 2.59% | 5,410,484 |
| Aug 14, 2025 | 71.95 | 72.46 | 70.35 | 71.09 | 71.09 | -0.71% | 7,160,882 |
| Aug 13, 2025 | 72.00 | 72.80 | 71.41 | 71.60 | 71.60 | -0.54% | 5,095,065 |
| Aug 12, 2025 | 73.54 | 73.84 | 71.80 | 71.99 | 71.99 | -1.64% | 4,513,554 |
| Aug 11, 2025 | 73.00 | 73.87 | 72.25 | 73.19 | 73.19 | 0.33% | 4,495,272 |
| Aug 8, 2025 | 73.95 | 74.47 | 72.60 | 72.95 | 72.95 | -1.37% | 3,733,818 |
| Aug 7, 2025 | 72.65 | 74.28 | 72.15 | 73.96 | 73.96 | 1.51% | 6,686,300 |
| Aug 6, 2025 | 74.11 | 74.60 | 72.57 | 72.86 | 72.86 | -1.57% | 10,562,288 |
| Aug 5, 2025 | 75.15 | 75.54 | 73.65 | 74.02 | 74.02 | -1.32% | 4,677,682 |
| Aug 4, 2025 | 73.50 | 75.29 | 73.26 | 75.01 | 75.01 | 2.39% | 11,714,562 |
| Aug 1, 2025 | 75.60 | 76.10 | 72.94 | 73.26 | 73.26 | -3.06% | 7,440,393 |
| Jul 31, 2025 | 76.47 | 77.05 | 75.41 | 75.57 | 75.57 | -1.86% | 11,844,443 |
| Jul 30, 2025 | 78.75 | 79.10 | 76.75 | 77.00 | 77.00 | -2.12% | 5,860,749 |
| Jul 29, 2025 | 76.38 | 78.99 | 75.92 | 78.67 | 78.67 | 3.00% | 10,464,692 |
| Jul 28, 2025 | 75.91 | 79.00 | 75.46 | 76.38 | 76.38 | 0.58% | 13,112,568 |
| Jul 25, 2025 | 79.29 | 79.78 | 75.40 | 75.94 | 75.94 | -4.18% | 19,087,592 |
| Jul 24, 2025 | 81.00 | 81.32 | 79.05 | 79.25 | 79.25 | -1.81% | 7,223,726 |
| Jul 23, 2025 | 80.64 | 81.62 | 79.87 | 80.71 | 80.71 | 0.49% | 6,175,205 |
| Jul 22, 2025 | 82.13 | 82.94 | 80.01 | 80.32 | 80.32 | -1.73% | 7,137,619 |
| Jul 21, 2025 | 81.56 | 82.29 | 80.93 | 81.73 | 81.73 | 0.21% | 4,551,018 |
| Jul 18, 2025 | 82.63 | 83.00 | 81.08 | 81.56 | 81.56 | -1.27% | 5,234,128 |
| Jul 17, 2025 | 83.50 | 83.67 | 82.51 | 82.61 | 82.61 | -0.91% | 4,235,645 |
| Jul 16, 2025 | 82.80 | 83.60 | 82.20 | 83.37 | 83.37 | 0.79% | 5,926,918 |
| Jul 15, 2025 | 82.32 | 83.25 | 82.08 | 82.72 | 82.72 | 0.60% | 5,525,179 |
| Jul 14, 2025 | 81.40 | 82.60 | 80.68 | 82.23 | 82.23 | 1.26% | 8,509,957 |
| Jul 11, 2025 | 82.01 | 82.86 | 81.00 | 81.21 | 81.21 | -1.14% | 6,910,721 |
| Jul 10, 2025 | 82.90 | 83.42 | 81.58 | 82.15 | 82.15 | -0.42% | 5,965,343 |
| Jul 9, 2025 | 83.10 | 83.85 | 82.25 | 82.50 | 82.50 | -0.71% | 7,747,345 |
| Jul 8, 2025 | 83.35 | 83.88 | 82.41 | 83.09 | 83.09 | -0.31% | 5,612,934 |
| Jul 7, 2025 | 84.50 | 85.11 | 83.20 | 83.35 | 83.35 | -1.48% | 5,172,632 |
| Jul 4, 2025 | 84.51 | 85.70 | 83.85 | 84.60 | 84.60 | 0.09% | 6,232,012 |
| Jul 3, 2025 | 85.64 | 86.23 | 84.31 | 84.52 | 84.52 | -1.35% | 7,003,892 |
| Jul 2, 2025 | 86.05 | 86.69 | 84.90 | 85.68 | 85.68 | -0.38% | 5,560,812 |
| Jul 1, 2025 | 86.59 | 87.17 | 85.11 | 86.01 | 86.01 | -0.61% | 5,733,399 |
| Jun 30, 2025 | 86.95 | 88.02 | 86.25 | 86.54 | 86.54 | -0.48% | 5,610,455 |
| Jun 27, 2025 | 87.50 | 88.26 | 86.74 | 86.96 | 86.96 | -0.64% | 7,323,723 |
| Jun 26, 2025 | 87.50 | 88.43 | 86.28 | 87.52 | 87.52 | 0.42% | 11,087,468 |
| Jun 25, 2025 | 84.20 | 87.60 | 83.45 | 87.15 | 87.15 | 4.18% | 18,286,736 |
| Jun 24, 2025 | 82.50 | 84.95 | 82.50 | 83.65 | 83.65 | 2.34% | 12,343,549 |
| Jun 23, 2025 | 80.41 | 82.59 | 80.41 | 81.74 | 81.74 | 0.02% | 9,518,730 |
| Jun 20, 2025 | 79.37 | 82.11 | 79.37 | 81.72 | 81.72 | 2.96% | 11,071,127 |
| Jun 19, 2025 | 82.24 | 82.84 | 79.10 | 79.37 | 79.37 | -3.64% | 12,181,342 |
| Jun 18, 2025 | 81.85 | 83.48 | 80.88 | 82.37 | 82.37 | 0.56% | 10,430,180 |
| Jun 17, 2025 | 84.75 | 85.28 | 81.69 | 81.91 | 81.91 | -3.32% | 15,580,565 |