Skip to main content
logo
HFCL Limited (NSE:HFCL)
India flag India · Delayed Price · Currency is INR
224.01
+0.93 (0.42%)
Jul 16, 2026, 2:30 PM IST

HFCL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2026214.30223.41214.30223.08223.084.84%32,151,413
Jul 14, 2026211.95214.55206.10212.78212.78-0.86%12,863,408
Jul 13, 2026214.04218.79211.50214.63214.63-1.21%11,156,950
Jul 10, 2026221.79222.66214.68217.25217.251.20%16,018,388
Jul 9, 2026213.50217.45208.81214.68214.68-0.03%21,988,011
Jul 8, 2026220.00223.80214.74214.74214.74-5.00%16,300,117
Jul 7, 2026224.95229.50217.05226.04226.040.48%31,851,432
Jul 6, 2026212.90225.20210.85224.95224.954.88%28,826,361
Jul 3, 2026205.43214.81205.43214.48214.484.83%19,588,825
Jul 2, 2026209.50209.50201.49204.59204.59-3.54%29,245,008
Jul 1, 2026214.00216.61210.00212.09212.09-0.36%15,347,183
Jun 30, 2026213.00219.96209.12212.85212.850.91%26,600,840
Jun 29, 2026212.20213.95204.25210.93210.93-1.89%41,711,096
Jun 25, 2026209.80215.00209.51215.00215.005.00%23,441,200
Jun 24, 2026202.00207.00195.00204.77204.771.23%22,572,686
Jun 23, 2026208.05213.00198.99202.29202.29-3.42%33,804,636
Jun 22, 2026218.99220.09205.10209.46209.46-0.07%42,947,143
Jun 19, 2026206.99209.61204.01209.61209.615.00%26,062,930
Jun 18, 2026197.13199.63194.56199.63199.635.00%26,354,650
Jun 17, 2026189.94193.40185.10190.13190.130.61%30,846,250
Jun 16, 2026184.00189.47181.50188.98188.984.73%34,029,890
Jun 15, 2026180.45180.45180.45180.45180.455.00%7,783,340
Jun 12, 2026170.00171.86169.01171.86171.865.00%9,299,089
Jun 11, 2026160.66170.70160.66163.68163.68-3.21%52,686,030
Jun 10, 2026176.08176.40169.11169.11169.11-5.00%15,620,520
Jun 9, 2026173.00184.70171.10178.01178.010.08%66,709,753
Jun 8, 2026177.87177.87177.87177.87177.87-5.00%4,280,312
Jun 5, 2026196.00197.00187.23187.23187.23-5.00%43,262,950
Jun 4, 2026200.00208.98193.66197.08197.08-1.17%78,777,070
Jun 3, 2026189.90199.43189.00199.41199.414.99%65,716,670
Jun 2, 2026180.00191.39176.50189.94189.944.20%64,857,450
Jun 1, 2026180.00188.00178.01182.28182.281.30%61,616,430
May 29, 2026175.00189.08170.32179.94179.943.46%111,112,600
May 27, 2026162.49176.44161.19173.92173.927.49%79,961,500
May 26, 2026163.37168.24160.00161.80161.80-0.64%73,548,890
May 25, 2026158.90163.03155.00162.84162.849.87%106,724,600
May 22, 2026142.74148.98141.12148.21148.214.56%44,851,550
May 21, 2026140.90146.20138.95141.75141.751.73%40,951,690
May 20, 2026138.20142.20135.61139.34139.340.85%27,652,548
May 19, 2026140.00142.50134.93138.17138.17-1.09%46,887,470
May 18, 2026147.30148.00137.10139.69139.69-5.54%50,784,040
May 15, 2026152.64153.25146.20147.89147.89-2.44%31,370,830
May 14, 2026154.00155.30142.00151.59151.59-1.22%91,824,840
May 13, 2026149.00154.70146.00153.46153.463.84%72,932,110
May 12, 2026150.54153.55146.70147.78147.78-0.46%98,852,570
May 11, 2026139.30151.80137.65148.46148.465.18%112,674,200
May 8, 2026146.00146.95137.80141.15141.15-3.48%71,352,730
May 7, 2026143.95147.67140.21146.24146.243.38%130,722,200
May 6, 2026128.90142.95128.00141.46141.469.85%167,554,700
May 5, 2026126.00133.40125.50128.77128.772.17%136,578,600