Canada markets open in 6 hours 18 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202276.0077.3575.3076.4076.40553,374
Aug 17, 202274.0077.8073.8575.9575.952,030,467
Aug 16, 202274.8075.7073.7574.2574.25833,895
Aug 12, 202275.8076.1074.5574.9574.95911,091
Aug 11, 202275.5576.7073.8575.5575.551,250,001
Aug 10, 202276.0078.2074.3575.2575.252,740,909
Aug 08, 202268.2575.5067.6074.4574.453,461,430
Aug 05, 202266.4069.8065.7568.0568.051,959,752
Aug 04, 202267.3067.4564.4565.9065.90851,212
Aug 03, 202268.3568.3566.4566.7566.75529,356
Aug 02, 202266.7569.1566.1567.8067.801,351,536
Aug 01, 202267.7567.7565.9566.7566.75521,108
Jul 29, 202267.5068.0065.8566.5066.501,149,971
Jul 28, 202264.7068.2064.3066.3066.30882,631
Jul 27, 202264.9565.7063.7064.1064.10782,915
Jul 26, 202263.2067.5562.6064.7564.751,809,306
Jul 25, 202264.8064.8062.4063.2063.20996,813
Jul 22, 202270.0070.2567.7068.3568.35654,026
Jul 21, 202268.6069.8568.2069.4569.451,101,821
Jul 20, 202271.4071.7568.0568.6068.601,131,638
Jul 19, 202268.0071.2567.5570.5570.551,489,153
Jul 18, 202268.0569.3567.4068.1568.151,299,193
Jul 15, 202264.0068.1563.1067.1067.101,192,996
Jul 14, 202265.8566.1063.0563.6563.651,041,256
Jul 13, 202266.7067.8564.6065.6065.601,689,359
Jul 12, 202264.2068.0063.8065.8565.852,438,099
Jul 11, 202258.3064.3557.2562.4062.40985,559
Jul 08, 202258.4558.8557.5057.8557.85880,666
Jul 07, 202255.9058.3055.5558.0058.001,123,229
Jul 06, 202254.9555.8054.3555.2055.20679,246
Jul 05, 202255.1556.3054.4554.8554.85583,222
Jul 04, 202255.5055.6554.7555.0055.00398,573
Jul 01, 202255.0555.6554.2055.2555.25455,376
Jun 30, 202255.8557.2554.8055.2055.20862,080
Jun 29, 202256.4057.9055.4556.3556.35445,913
Jun 28, 202256.6056.8555.8556.4556.45509,998
Jun 27, 202257.3057.6556.4056.5556.55610,200
Jun 24, 202255.6056.4055.0056.0056.00434,513
Jun 23, 202253.8554.9053.1054.4054.401,053,977
Jun 22, 202255.3055.3052.9553.2053.20640,971
Jun 21, 202254.0055.5053.5555.1055.10866,833
Jun 20, 202259.0059.5051.5553.0553.051,648,406
Jun 17, 202258.5559.7557.8058.6058.60744,188
Jun 16, 202262.4062.9558.1558.5558.551,470,836
Jun 15, 202260.2062.4560.1061.2561.251,107,012
Jun 14, 202260.0561.6059.6559.9559.951,249,175
Jun 13, 202262.9062.9059.6560.0060.001,078,503
Jun 10, 202263.6566.3563.4563.9063.90988,393
Jun 09, 202263.6564.4563.1563.7563.75619,151
Jun 08, 202265.0065.1063.4063.7063.70661,882
Jun 07, 202263.5564.8063.0064.3064.30526,206
Jun 06, 202264.0564.3062.8563.8063.80592,873
Jun 03, 202267.3067.5064.2064.5564.55771,498
Jun 02, 202265.4067.2564.7566.7066.70766,136
Jun 01, 202264.3566.0063.6065.4065.40982,891
May 31, 202263.0064.7062.3563.0063.00863,966
May 30, 202263.0063.7062.6063.0063.00479,287
May 27, 202261.9562.9561.4562.0062.00534,906
May 26, 202261.9562.6057.5561.2561.251,593,410
May 25, 202264.6064.8560.8561.4561.45978,580
May 24, 202266.6066.7063.9564.3564.35675,407
May 23, 202265.8067.3565.1065.9065.90619,609
May 20, 202265.6566.3564.5065.8065.80600,493
May 19, 202265.3065.3063.6064.0064.00906,067
May 18, 202268.8068.8066.7067.1067.101,258,932
May 17, 202265.4068.9064.9068.0068.00718,813
May 16, 202264.4065.2063.6064.5564.55646,787
May 13, 202263.0064.9062.7563.4063.401,149,238
May 12, 202263.0063.5061.2561.8561.851,332,190
May 11, 202267.2567.2561.5563.9563.951,897,448
May 10, 202270.3571.1565.0065.7565.751,550,387
May 09, 202269.3570.0067.2569.5569.551,394,868
May 06, 202265.5069.2564.1567.8067.802,260,530
May 05, 202266.7567.7565.5566.3566.352,413,213
May 04, 202268.5069.7564.7065.6565.651,655,599
May 02, 202271.0071.1067.1567.7067.702,733,916
Apr 29, 202276.1077.3073.7074.2574.25898,529
Apr 28, 202278.2579.3575.2575.6075.601,579,975
Apr 27, 202276.1078.9075.5077.9577.951,216,361
Apr 26, 202276.2577.5076.0077.1577.15659,225
Apr 25, 202275.7576.4574.6575.0575.05785,365
Apr 22, 202277.1078.9576.6077.2577.251,145,098
Apr 21, 202278.7579.5577.0077.3077.30734,129
Apr 20, 202277.3579.0076.9577.7577.751,716,996
Apr 19, 202278.6579.8074.9076.7076.701,160,103
Apr 18, 202279.7580.2578.2078.5578.552,188,933
Apr 13, 202279.6081.3079.3080.6580.652,298,135
Apr 12, 202281.2582.0078.2579.0579.051,812,637
Apr 11, 202281.5082.9080.9081.3581.351,433,873
Apr 08, 202280.8582.3080.5580.9580.952,431,254
Apr 07, 202284.0086.2579.4079.9579.952,781,085
Apr 06, 202282.5584.4581.9083.5583.551,459,473
Apr 05, 202282.6084.9081.6582.2582.251,733,523
Apr 04, 202281.8082.6580.3581.9581.952,340,565
Apr 01, 202278.7081.9578.7080.9580.953,236,132
Mar 31, 202273.9579.7073.8078.7078.703,899,846
Mar 30, 202271.6074.8071.3073.3573.353,963,128
Mar 29, 202270.5072.4070.3571.2071.202,349,089
Mar 28, 202272.2072.2069.9570.1070.101,212,371
Mar 25, 202273.1573.7071.1071.5071.501,733,177
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...