Skip to main content
logo
HFCL Limited (NSE:HFCL)
India flag India · Delayed Price · Currency is INR
207.80
+4.13 (2.03%)
Aug 7, 2026, 3:30 PM IST

HFCL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026203.98211.52201.00207.98207.982.12%19,489,977
Aug 6, 2026212.40213.45203.00203.67203.67-4.03%19,195,935
Aug 5, 2026205.80212.91205.03212.23212.234.66%37,479,685
Aug 4, 2026202.40207.00200.22202.78202.780.13%19,636,718
Aug 3, 2026196.95203.61195.70202.52202.524.43%39,140,552
Jul 31, 2026193.92193.92191.01193.92193.925.00%33,053,426
Jul 30, 2026193.00195.53183.90184.69184.69-4.58%21,043,194
Jul 29, 2026189.00195.50181.05193.56193.562.74%40,104,195
Jul 28, 2026187.00196.90182.92188.39188.39-2.16%42,541,118
Jul 27, 2026200.00200.90191.10192.54192.54-2.19%26,152,896
Jul 24, 2026202.00204.78196.66196.85196.85-4.91%31,552,378
Jul 23, 2026221.96222.40207.01207.01207.01-5.00%29,190,450
Jul 22, 2026222.00228.00214.11217.90217.90-0.03%55,935,312
Jul 21, 2026209.00218.43209.00217.97217.974.78%20,144,780
Jul 20, 2026208.25213.70203.16208.03208.03-2.41%18,348,510
Jul 17, 2026217.24219.70213.17213.17213.17-5.00%14,642,282
Jul 16, 2026226.00229.40221.18224.38224.380.58%14,379,534
Jul 15, 2026214.30223.41214.30223.08223.084.84%32,151,413
Jul 14, 2026211.95214.55206.10212.78212.78-0.86%12,863,408
Jul 13, 2026214.04218.79211.50214.63214.63-1.21%11,156,950
Jul 10, 2026221.79222.66214.68217.25217.251.20%16,018,388
Jul 9, 2026213.50217.45208.81214.68214.68-0.03%21,988,011
Jul 8, 2026220.00223.80214.74214.74214.74-5.00%16,300,117
Jul 7, 2026224.95229.50217.05226.04226.040.48%31,851,432
Jul 6, 2026212.90225.20210.85224.95224.954.88%28,826,361
Jul 3, 2026205.43214.81205.43214.48214.484.83%19,588,825
Jul 2, 2026209.50209.50201.49204.59204.59-3.54%29,245,008
Jul 1, 2026214.00216.61210.00212.09212.09-0.36%15,347,183
Jun 30, 2026213.00219.96209.12212.85212.850.91%26,600,840
Jun 29, 2026212.20213.95204.25210.93210.93-1.89%41,711,096
Jun 25, 2026209.80215.00209.51215.00215.005.00%23,441,200
Jun 24, 2026202.00207.00195.00204.77204.771.23%22,572,686
Jun 23, 2026208.05213.00198.99202.29202.29-3.42%33,804,636
Jun 22, 2026218.99220.09205.10209.46209.46-0.07%42,947,143
Jun 19, 2026206.99209.61204.01209.61209.615.00%26,062,930
Jun 18, 2026197.13199.63194.56199.63199.635.00%26,354,650
Jun 17, 2026189.94193.40185.10190.13190.130.61%30,846,250
Jun 16, 2026184.00189.47181.50188.98188.984.73%34,029,890
Jun 15, 2026180.45180.45180.45180.45180.455.00%7,783,340
Jun 12, 2026170.00171.86169.01171.86171.865.00%9,299,089
Jun 11, 2026160.66170.70160.66163.68163.68-3.21%52,686,030
Jun 10, 2026176.08176.40169.11169.11169.11-5.00%15,620,520
Jun 9, 2026173.00184.70171.10178.01178.010.08%66,709,753
Jun 8, 2026177.87177.87177.87177.87177.87-5.00%4,280,312
Jun 5, 2026196.00197.00187.23187.23187.23-5.00%43,262,950
Jun 4, 2026200.00208.98193.66197.08197.08-1.17%78,777,070
Jun 3, 2026189.90199.43189.00199.41199.414.99%65,716,670
Jun 2, 2026180.00191.39176.50189.94189.944.20%64,857,450
Jun 1, 2026180.00188.00178.01182.28182.281.30%61,616,430
May 29, 2026175.00189.08170.32179.94179.943.46%111,112,600