HFCL Limited (NSE:HFCL)
India · Delayed Price · Currency is INR 216.48
-4.58 (-2.07%)
Sep 23, 2026, 3:30 PM IST
HFCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 246.40 | 255.10 | 245.55 | 251.47 | 251.24 | 2.29% | 17,035,686 |
| Aug 27, 2026 | 238.30 | 247.44 | 237.27 | 245.84 | 245.61 | 4.22% | 19,390,535 |
| Aug 26, 2026 | 239.40 | 241.49 | 233.00 | 235.89 | 235.67 | -0.89% | 9,755,858 |
| Aug 25, 2026 | 239.70 | 244.30 | 235.65 | 238.01 | 237.79 | -0.17% | 16,055,915 |
| Aug 24, 2026 | 229.00 | 239.41 | 228.13 | 238.42 | 238.20 | 4.57% | 29,905,949 |
| Aug 21, 2026 | 225.00 | 228.80 | 223.03 | 228.01 | 227.80 | 1.84% | 12,598,055 |
| Aug 20, 2026 | 227.95 | 229.80 | 222.51 | 223.90 | 223.69 | -1.16% | 10,056,116 |
| Aug 19, 2026 | 233.00 | 234.40 | 224.00 | 226.53 | 226.32 | -1.52% | 14,962,246 |
| Aug 18, 2026 | 218.01 | 230.47 | 218.01 | 230.03 | 229.82 | 4.80% | 35,739,264 |
| Aug 17, 2026 | 223.90 | 225.95 | 217.85 | 219.50 | 219.30 | -1.62% | 9,863,534 |
| Aug 14, 2026 | 228.00 | 230.70 | 220.70 | 223.11 | 222.90 | -1.87% | 16,693,107 |
| Aug 13, 2026 | 223.00 | 230.95 | 222.62 | 227.36 | 227.15 | 2.64% | 23,585,794 |
| Aug 12, 2026 | 215.40 | 223.61 | 215.00 | 221.52 | 221.31 | 3.40% | 28,062,533 |
| Aug 11, 2026 | 214.00 | 215.80 | 209.25 | 214.24 | 214.04 | 0.60% | 15,006,611 |
| Aug 10, 2026 | 209.00 | 216.60 | 207.83 | 212.97 | 212.77 | 2.40% | 19,215,795 |
| Aug 7, 2026 | 203.98 | 211.52 | 201.00 | 207.98 | 207.79 | 2.12% | 19,489,977 |
| Aug 6, 2026 | 212.40 | 213.45 | 203.00 | 203.67 | 203.48 | -4.03% | 19,195,935 |
| Aug 5, 2026 | 205.80 | 212.91 | 205.03 | 212.23 | 212.03 | 4.66% | 37,479,685 |
| Aug 4, 2026 | 202.40 | 207.00 | 200.22 | 202.78 | 202.59 | 0.13% | 19,636,718 |
| Aug 3, 2026 | 196.95 | 203.61 | 195.70 | 202.52 | 202.33 | 4.43% | 39,140,552 |
| Jul 31, 2026 | 193.92 | 193.92 | 191.01 | 193.92 | 193.74 | 5.00% | 33,053,426 |
| Jul 30, 2026 | 193.00 | 195.53 | 183.90 | 184.69 | 184.52 | -4.58% | 21,043,194 |
| Jul 29, 2026 | 189.00 | 195.50 | 181.05 | 193.56 | 193.38 | 2.74% | 40,104,195 |
| Jul 28, 2026 | 187.00 | 196.90 | 182.92 | 188.39 | 188.22 | -2.16% | 42,541,118 |
| Jul 27, 2026 | 200.00 | 200.90 | 191.10 | 192.54 | 192.36 | -2.19% | 26,152,896 |
| Jul 24, 2026 | 202.00 | 204.78 | 196.66 | 196.85 | 196.67 | -4.91% | 31,552,378 |
| Jul 23, 2026 | 221.96 | 222.40 | 207.01 | 207.01 | 206.82 | -5.00% | 29,190,459 |
| Jul 22, 2026 | 222.00 | 228.00 | 214.11 | 217.90 | 217.70 | -0.03% | 55,935,312 |
| Jul 21, 2026 | 209.00 | 218.43 | 209.00 | 217.97 | 217.77 | 4.78% | 20,144,780 |
| Jul 20, 2026 | 208.25 | 213.70 | 203.16 | 208.03 | 207.84 | -2.41% | 18,348,510 |
| Jul 17, 2026 | 217.24 | 219.70 | 213.17 | 213.17 | 212.97 | -5.00% | 14,642,282 |
| Jul 16, 2026 | 226.00 | 229.40 | 221.18 | 224.38 | 224.17 | 0.58% | 14,379,534 |
| Jul 15, 2026 | 214.30 | 223.41 | 214.30 | 223.08 | 222.87 | 4.84% | 32,151,413 |