HFCL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	29,249,280
Mar 25, 2026	70.17	72.30	70.17	70.93	70.93	1.94%	16,122,150
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