HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	208.05	211.94	202.71	211.37	-	0.91%	12,097,789
Jun 22, 2026	218.99	220.09	205.10	209.46	209.46	-0.07%	42,947,143
Jun 19, 2026	206.99	209.61	204.01	209.61	209.61	5.00%	26,062,930
Jun 18, 2026	197.13	199.63	194.56	199.63	199.63	5.00%	26,354,650
Jun 17, 2026	189.94	193.40	185.10	190.13	190.13	0.61%	30,846,250
Jun 16, 2026	184.00	189.47	181.50	188.98	188.98	4.73%	34,029,890
Jun 15, 2026	180.45	180.45	180.45	180.45	180.45	5.00%	7,783,340
Jun 12, 2026	170.00	171.86	169.01	171.86	171.86	5.00%	9,299,089
Jun 11, 2026	160.66	170.70	160.66	163.68	163.68	-3.21%	52,686,030
Jun 10, 2026	176.08	176.40	169.11	169.11	169.11	-5.00%	15,620,520
Jun 9, 2026	173.00	184.70	171.10	178.01	178.01	0.08%	66,709,753
Jun 8, 2026	177.87	177.87	177.87	177.87	177.87	-5.00%	4,280,312
Jun 5, 2026	196.00	197.00	187.23	187.23	187.23	-5.00%	43,262,950
Jun 4, 2026	200.00	208.98	193.66	197.08	197.08	-1.17%	78,777,070
Jun 3, 2026	189.90	199.43	189.00	199.41	199.41	4.99%	65,716,670
Jun 2, 2026	180.00	191.39	176.50	189.94	189.94	4.20%	64,857,450
Jun 1, 2026	180.00	188.00	178.01	182.28	182.28	1.30%	61,616,430
May 29, 2026	175.00	189.08	170.32	179.94	179.94	3.46%	111,112,600
May 27, 2026	162.49	176.44	161.19	173.92	173.92	7.49%	79,961,500
May 26, 2026	163.37	168.24	160.00	161.80	161.80	-0.64%	73,548,890
May 25, 2026	158.90	163.03	155.00	162.84	162.84	9.87%	106,724,600
May 22, 2026	142.74	148.98	141.12	148.21	148.21	4.56%	44,851,550
May 21, 2026	140.90	146.20	138.95	141.75	141.75	1.73%	40,951,690
May 20, 2026	138.20	142.20	135.61	139.34	139.34	0.85%	27,652,548
May 19, 2026	140.00	142.50	134.93	138.17	138.17	-1.09%	46,887,470
May 18, 2026	147.30	148.00	137.10	139.69	139.69	-5.54%	50,784,040
May 15, 2026	152.64	153.25	146.20	147.89	147.89	-2.44%	31,370,830
May 14, 2026	154.00	155.30	142.00	151.59	151.59	-1.22%	91,824,840
May 13, 2026	149.00	154.70	146.00	153.46	153.46	3.84%	72,932,110
May 12, 2026	150.54	153.55	146.70	147.78	147.78	-0.46%	98,852,570
May 11, 2026	139.30	151.80	137.65	148.46	148.46	5.18%	112,674,200
May 8, 2026	146.00	146.95	137.80	141.15	141.15	-3.48%	71,352,730
May 7, 2026	143.95	147.67	140.21	146.24	146.24	3.38%	130,722,200
May 6, 2026	128.90	142.95	128.00	141.46	141.46	9.85%	167,554,700
May 5, 2026	126.00	133.40	125.50	128.77	128.77	2.17%	136,578,600
May 4, 2026	122.35	128.49	119.38	126.04	126.04	8.63%	180,555,100
Apr 30, 2026	106.80	119.50	106.80	116.03	116.03	8.34%	234,723,100
Apr 29, 2026	107.69	108.20	104.61	107.10	107.10	-0.13%	28,019,800
Apr 28, 2026	107.20	108.80	105.32	107.24	107.24	0.52%	32,108,850
Apr 27, 2026	101.75	107.90	101.75	106.69	106.69	6.46%	54,279,670
Apr 24, 2026	98.20	100.94	96.21	100.22	100.22	2.53%	31,438,140
Apr 23, 2026	99.35	99.90	96.79	97.75	97.75	-2.61%	25,959,840
Apr 22, 2026	97.84	101.50	97.27	100.37	100.37	2.59%	49,463,580
Apr 21, 2026	93.95	99.50	93.24	97.84	97.84	4.87%	40,345,370
Apr 20, 2026	97.00	97.49	92.92	93.30	93.30	-2.29%	35,534,080
Apr 17, 2026	91.50	96.20	91.02	95.49	95.49	4.38%	57,350,410
Apr 16, 2026	88.90	92.05	86.84	91.48	91.48	3.81%	58,647,220
Apr 15, 2026	87.90	91.20	87.51	88.12	88.12	2.47%	34,514,970
Apr 13, 2026	82.25	89.80	81.69	86.00	86.00	1.90%	71,995,650
Apr 10, 2026	80.40	84.80	80.24	84.40	84.40	6.02%	65,713,380