HFCL Limited (HFCL.BO)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

76.40

+0.45

(+0.59%)

As of 12:26PM IST. Market open.

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	76.00	77.35	75.30	76.40	76.40	553,374
Aug 17, 2022	74.00	77.80	73.85	75.95	75.95	2,030,467
Aug 16, 2022	74.80	75.70	73.75	74.25	74.25	833,895
Aug 12, 2022	75.80	76.10	74.55	74.95	74.95	911,091
Aug 11, 2022	75.55	76.70	73.85	75.55	75.55	1,250,001
Aug 10, 2022	76.00	78.20	74.35	75.25	75.25	2,740,909
Aug 08, 2022	68.25	75.50	67.60	74.45	74.45	3,461,430
Aug 05, 2022	66.40	69.80	65.75	68.05	68.05	1,959,752
Aug 04, 2022	67.30	67.45	64.45	65.90	65.90	851,212
Aug 03, 2022	68.35	68.35	66.45	66.75	66.75	529,356
Aug 02, 2022	66.75	69.15	66.15	67.80	67.80	1,351,536
Aug 01, 2022	67.75	67.75	65.95	66.75	66.75	521,108
Jul 29, 2022	67.50	68.00	65.85	66.50	66.50	1,149,971
Jul 28, 2022	64.70	68.20	64.30	66.30	66.30	882,631
Jul 27, 2022	64.95	65.70	63.70	64.10	64.10	782,915
Jul 26, 2022	63.20	67.55	62.60	64.75	64.75	1,809,306
Jul 25, 2022	64.80	64.80	62.40	63.20	63.20	996,813
Jul 22, 2022	70.00	70.25	67.70	68.35	68.35	654,026
Jul 21, 2022	68.60	69.85	68.20	69.45	69.45	1,101,821
Jul 20, 2022	71.40	71.75	68.05	68.60	68.60	1,131,638
Jul 19, 2022	68.00	71.25	67.55	70.55	70.55	1,489,153
Jul 18, 2022	68.05	69.35	67.40	68.15	68.15	1,299,193
Jul 15, 2022	64.00	68.15	63.10	67.10	67.10	1,192,996
Jul 14, 2022	65.85	66.10	63.05	63.65	63.65	1,041,256
Jul 13, 2022	66.70	67.85	64.60	65.60	65.60	1,689,359
Jul 12, 2022	64.20	68.00	63.80	65.85	65.85	2,438,099
Jul 11, 2022	58.30	64.35	57.25	62.40	62.40	985,559
Jul 08, 2022	58.45	58.85	57.50	57.85	57.85	880,666
Jul 07, 2022	55.90	58.30	55.55	58.00	58.00	1,123,229
Jul 06, 2022	54.95	55.80	54.35	55.20	55.20	679,246
Jul 05, 2022	55.15	56.30	54.45	54.85	54.85	583,222
Jul 04, 2022	55.50	55.65	54.75	55.00	55.00	398,573
Jul 01, 2022	55.05	55.65	54.20	55.25	55.25	455,376
Jun 30, 2022	55.85	57.25	54.80	55.20	55.20	862,080
Jun 29, 2022	56.40	57.90	55.45	56.35	56.35	445,913
Jun 28, 2022	56.60	56.85	55.85	56.45	56.45	509,998
Jun 27, 2022	57.30	57.65	56.40	56.55	56.55	610,200
Jun 24, 2022	55.60	56.40	55.00	56.00	56.00	434,513
Jun 23, 2022	53.85	54.90	53.10	54.40	54.40	1,053,977
Jun 22, 2022	55.30	55.30	52.95	53.20	53.20	640,971
Jun 21, 2022	54.00	55.50	53.55	55.10	55.10	866,833
Jun 20, 2022	59.00	59.50	51.55	53.05	53.05	1,648,406
Jun 17, 2022	58.55	59.75	57.80	58.60	58.60	744,188
Jun 16, 2022	62.40	62.95	58.15	58.55	58.55	1,470,836
Jun 15, 2022	60.20	62.45	60.10	61.25	61.25	1,107,012
Jun 14, 2022	60.05	61.60	59.65	59.95	59.95	1,249,175
Jun 13, 2022	62.90	62.90	59.65	60.00	60.00	1,078,503
Jun 10, 2022	63.65	66.35	63.45	63.90	63.90	988,393
Jun 09, 2022	63.65	64.45	63.15	63.75	63.75	619,151
Jun 08, 2022	65.00	65.10	63.40	63.70	63.70	661,882
Jun 07, 2022	63.55	64.80	63.00	64.30	64.30	526,206
Jun 06, 2022	64.05	64.30	62.85	63.80	63.80	592,873
Jun 03, 2022	67.30	67.50	64.20	64.55	64.55	771,498
Jun 02, 2022	65.40	67.25	64.75	66.70	66.70	766,136
Jun 01, 2022	64.35	66.00	63.60	65.40	65.40	982,891
May 31, 2022	63.00	64.70	62.35	63.00	63.00	863,966
May 30, 2022	63.00	63.70	62.60	63.00	63.00	479,287
May 27, 2022	61.95	62.95	61.45	62.00	62.00	534,906
May 26, 2022	61.95	62.60	57.55	61.25	61.25	1,593,410
May 25, 2022	64.60	64.85	60.85	61.45	61.45	978,580
May 24, 2022	66.60	66.70	63.95	64.35	64.35	675,407
May 23, 2022	65.80	67.35	65.10	65.90	65.90	619,609
May 20, 2022	65.65	66.35	64.50	65.80	65.80	600,493
May 19, 2022	65.30	65.30	63.60	64.00	64.00	906,067
May 18, 2022	68.80	68.80	66.70	67.10	67.10	1,258,932
May 17, 2022	65.40	68.90	64.90	68.00	68.00	718,813
May 16, 2022	64.40	65.20	63.60	64.55	64.55	646,787
May 13, 2022	63.00	64.90	62.75	63.40	63.40	1,149,238
May 12, 2022	63.00	63.50	61.25	61.85	61.85	1,332,190
May 11, 2022	67.25	67.25	61.55	63.95	63.95	1,897,448
May 10, 2022	70.35	71.15	65.00	65.75	65.75	1,550,387
May 09, 2022	69.35	70.00	67.25	69.55	69.55	1,394,868
May 06, 2022	65.50	69.25	64.15	67.80	67.80	2,260,530
May 05, 2022	66.75	67.75	65.55	66.35	66.35	2,413,213
May 04, 2022	68.50	69.75	64.70	65.65	65.65	1,655,599
May 02, 2022	71.00	71.10	67.15	67.70	67.70	2,733,916
Apr 29, 2022	76.10	77.30	73.70	74.25	74.25	898,529
Apr 28, 2022	78.25	79.35	75.25	75.60	75.60	1,579,975
Apr 27, 2022	76.10	78.90	75.50	77.95	77.95	1,216,361
Apr 26, 2022	76.25	77.50	76.00	77.15	77.15	659,225
Apr 25, 2022	75.75	76.45	74.65	75.05	75.05	785,365
Apr 22, 2022	77.10	78.95	76.60	77.25	77.25	1,145,098
Apr 21, 2022	78.75	79.55	77.00	77.30	77.30	734,129
Apr 20, 2022	77.35	79.00	76.95	77.75	77.75	1,716,996
Apr 19, 2022	78.65	79.80	74.90	76.70	76.70	1,160,103
Apr 18, 2022	79.75	80.25	78.20	78.55	78.55	2,188,933
Apr 13, 2022	79.60	81.30	79.30	80.65	80.65	2,298,135
Apr 12, 2022	81.25	82.00	78.25	79.05	79.05	1,812,637
Apr 11, 2022	81.50	82.90	80.90	81.35	81.35	1,433,873
Apr 08, 2022	80.85	82.30	80.55	80.95	80.95	2,431,254
Apr 07, 2022	84.00	86.25	79.40	79.95	79.95	2,781,085
Apr 06, 2022	82.55	84.45	81.90	83.55	83.55	1,459,473
Apr 05, 2022	82.60	84.90	81.65	82.25	82.25	1,733,523
Apr 04, 2022	81.80	82.65	80.35	81.95	81.95	2,340,565
Apr 01, 2022	78.70	81.95	78.70	80.95	80.95	3,236,132
Mar 31, 2022	73.95	79.70	73.80	78.70	78.70	3,899,846
Mar 30, 2022	71.60	74.80	71.30	73.35	73.35	3,963,128
Mar 29, 2022	70.50	72.40	70.35	71.20	71.20	2,349,089
Mar 28, 2022	72.20	72.20	69.95	70.10	70.10	1,212,371
Mar 25, 2022	73.15	73.70	71.10	71.50	71.50	1,733,177
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.68(-0.50%)

CAD/USD0.7734-0.0012(-0.15%)

CRUDE OIL87.77-0.34(-0.39%)

BTC-CAD30,250.59-1,415.64(-4.47%)

HFCL Limited (HFCL.BO)

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.68(-0.50%)

CAD/USD
0.7734
-0.0012(-0.15%)

CRUDE OIL
87.77
-0.34(-0.39%)

BTC-CAD
30,250.59
-1,415.64(-4.47%)