HFCL Limited (NSE:HFCL)
India · Delayed Price · Currency is INR 209.59
+3.12 (1.51%)
Nov 11, 2026, 1:02 PM IST
HFCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 209.00 | 214.60 | 206.50 | 209.59 | 209.59 | 1.51% | 8,237,375 |
| Nov 9, 2026 | 213.00 | 214.33 | 205.67 | 206.47 | 206.47 | -4.63% | 11,349,605 |
| Nov 8, 2026 | 203.40 | 219.99 | 202.00 | 216.49 | 216.49 | 2.77% | 3,870,017 |
| Nov 6, 2026 | 210.66 | 210.66 | 210.66 | 210.66 | 210.66 | -5.00% | 1,449,229 |
| Nov 5, 2026 | 225.60 | 230.95 | 216.76 | 221.74 | 221.74 | -2.81% | 11,491,274 |
| Nov 4, 2026 | 210.60 | 228.16 | 210.60 | 228.16 | 228.16 | 5.00% | 5,534,717 |
| Nov 3, 2026 | 212.55 | 225.00 | 211.00 | 217.30 | 217.30 | -1.11% | 12,210,310 |
| Nov 2, 2026 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | -5.00% | 2,444,491 |
| Oct 30, 2026 | 238.00 | 240.00 | 231.29 | 231.29 | 231.29 | -5.00% | 2,482,570 |
| Oct 29, 2026 | 244.50 | 245.50 | 235.15 | 243.46 | 243.46 | 0.27% | 3,735,148 |
| Oct 28, 2026 | 251.00 | 255.25 | 239.20 | 242.81 | 242.81 | -2.92% | 4,798,237 |
| Oct 27, 2026 | 247.69 | 252.00 | 241.80 | 250.11 | 250.11 | 2.24% | 6,347,059 |
| Oct 26, 2026 | 234.00 | 246.40 | 228.51 | 244.63 | 244.63 | 1.90% | 7,610,130 |
| Oct 23, 2026 | 240.00 | 247.89 | 238.98 | 240.07 | 240.07 | -4.56% | 9,507,204 |
| Oct 22, 2026 | 259.00 | 265.69 | 251.55 | 251.55 | 251.55 | -5.00% | 6,990,345 |
| Oct 21, 2026 | 282.25 | 282.25 | 256.00 | 264.78 | 264.78 | -1.50% | 16,903,401 |
| Oct 19, 2026 | 260.00 | 268.81 | 257.00 | 268.81 | 268.81 | 5.00% | 15,114,857 |
| Oct 16, 2026 | 240.00 | 256.01 | 238.00 | 256.01 | 256.01 | 5.00% | 8,411,757 |
| Oct 15, 2026 | 247.25 | 249.70 | 243.82 | 243.82 | 243.82 | -5.00% | 5,763,292 |
| Oct 14, 2026 | 259.00 | 264.70 | 256.00 | 256.65 | 256.65 | -2.04% | 3,054,385 |
| Oct 13, 2026 | 265.48 | 267.00 | 252.30 | 262.00 | 262.00 | -1.31% | 6,280,862 |
| Oct 12, 2026 | 263.00 | 268.00 | 257.80 | 265.48 | 265.48 | 1.95% | 5,513,432 |
| Oct 9, 2026 | 252.00 | 269.00 | 245.40 | 260.40 | 260.40 | 0.81% | 9,090,217 |
| Oct 8, 2026 | 269.00 | 270.00 | 258.31 | 258.31 | 258.31 | -5.00% | 6,335,883 |
| Oct 7, 2026 | 275.91 | 275.91 | 264.00 | 271.90 | 271.90 | 3.47% | 12,439,455 |
| Oct 6, 2026 | 262.78 | 262.78 | 256.00 | 262.78 | 262.78 | 5.00% | 6,656,282 |
| Oct 5, 2026 | 237.99 | 250.27 | 234.00 | 250.27 | 250.27 | 5.00% | 9,592,712 |
| Oct 1, 2026 | 238.37 | 238.37 | 227.10 | 238.36 | 238.36 | 5.00% | 23,039,457 |
| Sep 30, 2026 | 227.02 | 227.02 | 227.02 | 227.02 | 227.02 | 5.00% | 3,383,926 |
| Sep 29, 2026 | 203.50 | 216.21 | 199.00 | 216.21 | 216.21 | 5.00% | 6,086,773 |
| Sep 28, 2026 | 208.15 | 209.16 | 201.00 | 205.92 | 205.92 | -2.53% | 5,594,279 |
| Sep 25, 2026 | 210.50 | 214.70 | 207.10 | 211.27 | 211.27 | 0.28% | 3,201,783 |
| Sep 24, 2026 | 214.50 | 218.88 | 209.10 | 210.69 | 210.69 | -3.07% | 4,152,139 |
| Sep 23, 2026 | 221.45 | 221.45 | 215.10 | 217.37 | 217.37 | -1.67% | 4,418,862 |
| Sep 22, 2026 | 218.10 | 224.81 | 218.10 | 221.06 | 221.06 | 3.25% | 6,521,319 |
| Sep 21, 2026 | 213.45 | 216.99 | 209.10 | 214.31 | 214.11 | -0.65% | 3,919,366 |
| Sep 18, 2026 | 213.90 | 219.40 | 208.50 | 215.71 | 215.51 | 2.99% | 6,279,766 |
| Sep 17, 2026 | 208.90 | 216.00 | 205.10 | 209.45 | 209.26 | -1.63% | 6,140,528 |
| Sep 16, 2026 | 214.60 | 216.40 | 210.91 | 212.91 | 212.71 | -4.10% | 7,489,358 |
| Sep 15, 2026 | 230.50 | 234.70 | 222.01 | 222.01 | 221.80 | -5.00% | 5,197,660 |
| Sep 11, 2026 | 225.05 | 237.30 | 222.25 | 233.69 | 233.47 | 0.16% | 8,856,109 |
| Sep 10, 2026 | 243.69 | 243.96 | 233.16 | 233.32 | 233.10 | -4.93% | 8,324,471 |
| Sep 9, 2026 | 249.50 | 254.00 | 240.65 | 245.43 | 245.20 | -2.13% | 6,833,419 |
| Sep 8, 2026 | 255.16 | 255.16 | 245.51 | 250.76 | 250.53 | 3.19% | 15,866,254 |
| Sep 7, 2026 | 239.00 | 243.01 | 237.61 | 243.01 | 242.78 | 5.00% | 4,679,636 |
| Sep 4, 2026 | 226.00 | 231.44 | 225.00 | 231.44 | 231.23 | 5.00% | 4,395,650 |
| Sep 3, 2026 | 229.99 | 231.50 | 217.65 | 220.42 | 220.22 | -2.59% | 6,710,150 |
| Sep 2, 2026 | 230.00 | 238.89 | 225.01 | 226.27 | 226.06 | -4.38% | 17,046,359 |
| Sep 1, 2026 | 252.00 | 252.90 | 236.64 | 236.64 | 236.42 | -5.00% | 12,772,540 |
| Aug 31, 2026 | 254.20 | 256.70 | 247.50 | 249.09 | 248.86 | -0.95% | 16,617,911 |