HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	71,995,655
Apr 10, 2026	80.40	84.80	80.24	84.40	84.40	6.02%	65,713,380
Apr 9, 2026	75.39	81.51	75.25	79.61	79.61	5.91%	77,596,070
Apr 8, 2026	75.50	76.40	74.64	75.17	75.17	3.48%	22,442,670
Apr 7, 2026	72.14	73.89	72.05	72.64	72.64	-0.33%	10,484,050
Apr 6, 2026	71.44	73.45	69.83	72.88	72.88	1.62%	17,152,450
Apr 2, 2026	70.85	72.45	69.68	71.72	71.72	-1.03%	17,408,390
Apr 1, 2026	69.75	73.45	69.60	72.47	72.47	6.79%	19,790,310
Mar 30, 2026	70.50	71.10	67.15	67.86	67.86	-4.10%	18,372,010
Mar 27, 2026	71.50	73.30	70.31	70.76	70.76	-0.24%	29,249,289
Mar 25, 2026	70.17	72.30	70.17	70.93	70.93	1.94%	16,122,155
Mar 24, 2026	68.10	70.39	66.55	69.58	69.58	4.65%	18,090,040
Mar 23, 2026	70.00	70.00	66.20	66.49	66.49	-6.56%	16,207,480
Mar 20, 2026	71.30	72.48	70.73	71.16	71.16	0.68%	11,233,600
Mar 19, 2026	71.10	72.18	69.37	70.68	70.68	-2.68%	13,791,770
Mar 18, 2026	71.90	75.06	71.51	72.63	72.63	1.24%	25,631,630
Mar 17, 2026	71.50	72.18	70.35	71.74	71.74	0.66%	10,071,330
Mar 16, 2026	72.32	72.95	69.30	71.27	71.27	-0.97%	20,368,200
Mar 13, 2026	76.00	77.20	71.40	71.97	71.97	-3.36%	70,956,740
Mar 12, 2026	71.90	75.98	70.70	74.47	74.47	3.34%	60,068,640
Mar 11, 2026	69.47	72.49	69.29	72.06	72.06	3.22%	31,936,870
Mar 10, 2026	69.09	70.50	68.71	69.81	69.81	2.06%	16,206,870
Mar 9, 2026	67.70	69.35	65.68	68.40	68.40	-1.78%	12,962,920
Mar 6, 2026	69.38	71.10	69.10	69.64	69.64	-0.63%	13,018,970
Mar 5, 2026	66.79	71.10	66.79	70.08	70.08	5.38%	25,165,450
Mar 4, 2026	66.60	67.05	64.50	66.50	66.50	-1.48%	12,902,030
Mar 2, 2026	66.24	68.13	64.50	67.50	67.50	-1.47%	20,290,470
Feb 27, 2026	69.40	69.95	68.26	68.51	68.51	-1.55%	7,677,734
Feb 26, 2026	70.19	70.78	68.80	69.59	69.59	-0.94%	10,017,220
Feb 25, 2026	69.69	71.00	69.46	70.25	70.25	1.22%	8,828,806
Feb 24, 2026	69.50	70.15	67.85	69.40	69.40	-0.42%	10,533,820