HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	260.00	268.81	257.00	268.81	268.81	5.00%	15,117,530
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
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