HFCL Limited (NSE:HFCL)
India · Delayed Price · Currency is INR 251.47
+5.63 (2.29%)
Aug 28, 2026, 3:30 PM IST
HFCL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 246.40 | 255.10 | 245.55 | 251.47 | 251.47 | 2.29% | 17,035,686 |
| Aug 27, 2026 | 238.30 | 247.44 | 237.27 | 245.84 | 245.84 | 4.22% | 19,390,535 |
| Aug 26, 2026 | 239.40 | 241.49 | 233.00 | 235.89 | 235.89 | -0.89% | 9,755,858 |
| Aug 25, 2026 | 239.70 | 244.30 | 235.65 | 238.01 | 238.01 | -0.17% | 16,055,915 |
| Aug 24, 2026 | 229.00 | 239.41 | 228.13 | 238.42 | 238.42 | 4.57% | 29,905,949 |
| Aug 21, 2026 | 225.00 | 228.80 | 223.03 | 228.01 | 228.01 | 1.84% | 12,598,050 |
| Aug 20, 2026 | 227.95 | 229.80 | 222.51 | 223.90 | 223.90 | -1.16% | 10,056,116 |
| Aug 19, 2026 | 233.00 | 234.40 | 224.00 | 226.53 | 226.53 | -1.52% | 14,962,246 |
| Aug 18, 2026 | 218.01 | 230.47 | 218.01 | 230.03 | 230.03 | 4.80% | 35,739,264 |
| Aug 17, 2026 | 223.90 | 225.95 | 217.85 | 219.50 | 219.50 | -1.62% | 9,863,534 |
| Aug 14, 2026 | 228.00 | 230.70 | 220.70 | 223.11 | 223.11 | -1.87% | 16,693,107 |
| Aug 13, 2026 | 223.00 | 230.95 | 222.62 | 227.36 | 227.36 | 2.64% | 23,585,794 |
| Aug 12, 2026 | 215.40 | 223.61 | 215.00 | 221.52 | 221.52 | 3.40% | 28,062,533 |
| Aug 11, 2026 | 214.00 | 215.80 | 209.25 | 214.24 | 214.24 | 0.60% | 15,006,611 |
| Aug 10, 2026 | 209.00 | 216.60 | 207.83 | 212.97 | 212.97 | 2.40% | 19,215,795 |
| Aug 7, 2026 | 203.98 | 211.52 | 201.00 | 207.98 | 207.98 | 2.12% | 19,489,977 |
| Aug 6, 2026 | 212.40 | 213.45 | 203.00 | 203.67 | 203.67 | -4.03% | 19,195,935 |
| Aug 5, 2026 | 205.80 | 212.91 | 205.03 | 212.23 | 212.23 | 4.66% | 37,479,685 |
| Aug 4, 2026 | 202.40 | 207.00 | 200.22 | 202.78 | 202.78 | 0.13% | 19,636,718 |
| Aug 3, 2026 | 196.95 | 203.61 | 195.70 | 202.52 | 202.52 | 4.43% | 39,140,552 |
| Jul 31, 2026 | 193.92 | 193.92 | 191.01 | 193.92 | 193.92 | 5.00% | 33,053,426 |
| Jul 30, 2026 | 193.00 | 195.53 | 183.90 | 184.69 | 184.69 | -4.58% | 21,043,194 |
| Jul 29, 2026 | 189.00 | 195.50 | 181.05 | 193.56 | 193.56 | 2.74% | 40,104,195 |
| Jul 28, 2026 | 187.00 | 196.90 | 182.92 | 188.39 | 188.39 | -2.16% | 42,541,118 |
| Jul 27, 2026 | 200.00 | 200.90 | 191.10 | 192.54 | 192.54 | -2.19% | 26,152,896 |
| Jul 24, 2026 | 202.00 | 204.78 | 196.66 | 196.85 | 196.85 | -4.91% | 31,552,378 |
| Jul 23, 2026 | 221.96 | 222.40 | 207.01 | 207.01 | 207.01 | -5.00% | 29,190,450 |
| Jul 22, 2026 | 222.00 | 228.00 | 214.11 | 217.90 | 217.90 | -0.03% | 55,935,312 |
| Jul 21, 2026 | 209.00 | 218.43 | 209.00 | 217.97 | 217.97 | 4.78% | 20,144,780 |
| Jul 20, 2026 | 208.25 | 213.70 | 203.16 | 208.03 | 208.03 | -2.41% | 18,348,510 |
| Jul 17, 2026 | 217.24 | 219.70 | 213.17 | 213.17 | 213.17 | -5.00% | 14,642,282 |
| Jul 16, 2026 | 226.00 | 229.40 | 221.18 | 224.38 | 224.38 | 0.58% | 14,379,534 |
| Jul 15, 2026 | 214.30 | 223.41 | 214.30 | 223.08 | 223.08 | 4.84% | 32,151,413 |
| Jul 14, 2026 | 211.95 | 214.55 | 206.10 | 212.78 | 212.78 | -0.86% | 12,863,408 |
| Jul 13, 2026 | 214.04 | 218.79 | 211.50 | 214.63 | 214.63 | -1.21% | 11,156,950 |
| Jul 10, 2026 | 221.79 | 222.66 | 214.68 | 217.25 | 217.25 | 1.20% | 16,018,388 |
| Jul 9, 2026 | 213.50 | 217.45 | 208.81 | 214.68 | 214.68 | -0.03% | 21,988,011 |
| Jul 8, 2026 | 220.00 | 223.80 | 214.74 | 214.74 | 214.74 | -5.00% | 16,300,117 |
| Jul 7, 2026 | 224.95 | 229.50 | 217.05 | 226.04 | 226.04 | 0.48% | 31,851,432 |
| Jul 6, 2026 | 212.90 | 225.20 | 210.85 | 224.95 | 224.95 | 4.88% | 28,826,361 |
| Jul 3, 2026 | 205.43 | 214.81 | 205.43 | 214.48 | 214.48 | 4.83% | 19,588,825 |
| Jul 2, 2026 | 209.50 | 209.50 | 201.49 | 204.59 | 204.59 | -3.54% | 29,245,008 |
| Jul 1, 2026 | 214.00 | 216.61 | 210.00 | 212.09 | 212.09 | -0.36% | 15,347,183 |
| Jun 30, 2026 | 213.00 | 219.96 | 209.12 | 212.85 | 212.85 | 0.91% | 26,600,840 |
| Jun 29, 2026 | 212.20 | 213.95 | 204.25 | 210.93 | 210.93 | -1.89% | 41,711,096 |
| Jun 25, 2026 | 209.80 | 215.00 | 209.51 | 215.00 | 215.00 | 5.00% | 23,441,200 |
| Jun 24, 2026 | 202.00 | 207.00 | 195.00 | 204.77 | 204.77 | 1.23% | 22,572,686 |
| Jun 23, 2026 | 208.05 | 213.00 | 198.99 | 202.29 | 202.29 | -3.42% | 33,804,636 |
| Jun 22, 2026 | 218.99 | 220.09 | 205.10 | 209.46 | 209.46 | -0.07% | 42,947,143 |
| Jun 19, 2026 | 206.99 | 209.61 | 204.01 | 209.61 | 209.61 | 5.00% | 26,062,930 |