HFCL Limited (HFCL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 10:40AM IST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 97.09 | 97.59 | 96.17 | 96.30 | 96.30 | 156,433 |
| Apr 25, 2024 | 96.26 | 98.19 | 95.81 | 97.06 | 97.06 | 1,004,526 |
| Apr 24, 2024 | 96.90 | 97.84 | 96.11 | 96.33 | 96.33 | 1,872,975 |
| Apr 23, 2024 | 95.25 | 98.67 | 95.25 | 96.31 | 96.31 | 1,753,847 |
| Apr 22, 2024 | 93.31 | 96.49 | 92.05 | 95.09 | 95.09 | 582,112 |
| Apr 19, 2024 | 90.95 | 92.97 | 89.55 | 91.78 | 91.78 | 1,321,059 |
| Apr 18, 2024 | 94.55 | 95.55 | 91.73 | 92.35 | 92.35 | 530,887 |
| Apr 16, 2024 | 93.25 | 96.06 | 93.10 | 93.89 | 93.89 | 840,905 |
| Apr 15, 2024 | 93.51 | 97.00 | 92.54 | 94.58 | 94.58 | 2,341,510 |
| Apr 12, 2024 | 96.55 | 101.20 | 96.55 | 99.03 | 99.03 | 3,054,188 |
| Apr 10, 2024 | 97.63 | 97.63 | 95.35 | 96.53 | 96.53 | 452,137 |
| Apr 09, 2024 | 97.77 | 98.00 | 95.69 | 96.91 | 96.91 | 1,249,603 |
| Apr 08, 2024 | 99.06 | 100.60 | 96.65 | 97.00 | 97.00 | 661,998 |
| Apr 05, 2024 | 97.75 | 99.50 | 96.78 | 99.03 | 99.03 | 1,018,324 |
| Apr 04, 2024 | 99.13 | 101.00 | 96.71 | 97.46 | 97.46 | 761,178 |
| Apr 03, 2024 | 98.50 | 100.32 | 97.10 | 98.43 | 98.43 | 1,462,405 |
| Apr 02, 2024 | 98.75 | 100.39 | 96.82 | 99.06 | 99.06 | 782,311 |
| Apr 01, 2024 | 92.18 | 99.25 | 92.18 | 98.51 | 98.51 | 1,849,036 |
| Mar 28, 2024 | 93.15 | 94.35 | 91.40 | 91.90 | 91.90 | 654,630 |
| Mar 27, 2024 | 90.85 | 94.20 | 90.70 | 92.90 | 92.90 | 1,762,507 |
| Mar 26, 2024 | 92.30 | 92.95 | 90.30 | 90.60 | 90.60 | 783,305 |
| Mar 22, 2024 | 89.20 | 93.20 | 89.00 | 92.05 | 92.05 | 1,481,373 |
| Mar 21, 2024 | 88.90 | 90.85 | 88.80 | 89.10 | 89.10 | 1,254,902 |
| Mar 20, 2024 | 88.05 | 89.50 | 85.30 | 87.45 | 87.45 | 1,060,679 |
| Mar 19, 2024 | 89.65 | 92.70 | 86.45 | 87.40 | 87.40 | 921,264 |
| Mar 18, 2024 | 89.90 | 92.30 | 88.30 | 90.05 | 90.05 | 1,407,707 |
| Mar 15, 2024 | 90.15 | 93.00 | 87.30 | 90.05 | 90.05 | 1,845,830 |
| Mar 14, 2024 | 82.10 | 91.45 | 82.10 | 90.65 | 90.65 | 3,813,680 |
| Mar 13, 2024 | 93.10 | 94.40 | 81.25 | 83.75 | 83.75 | 4,513,954 |
| Mar 12, 2024 | 95.85 | 97.00 | 91.85 | 92.70 | 92.70 | 3,125,439 |
| Mar 11, 2024 | 102.55 | 102.85 | 95.10 | 95.80 | 95.80 | 1,355,300 |
| Mar 07, 2024 | 103.75 | 105.05 | 102.10 | 102.50 | 102.50 | 1,257,530 |
| Mar 06, 2024 | 107.75 | 107.75 | 102.35 | 103.60 | 103.60 | 2,467,310 |
| Mar 05, 2024 | 110.00 | 112.00 | 107.25 | 108.15 | 108.15 | 1,962,174 |
| Mar 04, 2024 | 108.75 | 112.20 | 106.40 | 110.60 | 110.60 | 1,281,686 |
| Mar 01, 2024 | 108.10 | 112.20 | 107.45 | 108.45 | 108.45 | 1,793,426 |
| Feb 29, 2024 | 104.85 | 107.65 | 102.20 | 107.25 | 107.25 | 2,485,516 |
| Feb 28, 2024 | 112.95 | 113.60 | 104.05 | 104.75 | 104.75 | 3,501,545 |
| Feb 27, 2024 | 116.00 | 117.75 | 111.95 | 112.90 | 112.90 | 2,970,849 |
| Feb 26, 2024 | 112.15 | 117.25 | 110.05 | 114.80 | 114.80 | 1,712,620 |
| Feb 23, 2024 | 114.70 | 116.70 | 111.15 | 112.20 | 112.20 | 2,898,827 |
| Feb 22, 2024 | 112.95 | 116.40 | 109.45 | 115.15 | 115.15 | 5,449,877 |
| Feb 21, 2024 | 110.40 | 115.70 | 108.50 | 112.30 | 112.30 | 7,272,937 |
| Feb 20, 2024 | 107.80 | 113.25 | 107.40 | 110.75 | 110.75 | 6,089,877 |
| Feb 19, 2024 | 101.00 | 110.70 | 99.60 | 107.55 | 107.55 | 5,931,740 |
| Feb 16, 2024 | 102.30 | 103.05 | 99.15 | 100.45 | 100.45 | 724,116 |
| Feb 15, 2024 | 99.70 | 102.50 | 99.40 | 101.60 | 101.60 | 914,922 |
| Feb 14, 2024 | 95.00 | 100.70 | 94.15 | 99.50 | 99.50 | 1,504,725 |
| Feb 13, 2024 | 94.70 | 97.35 | 89.90 | 96.70 | 96.70 | 2,799,452 |
| Feb 12, 2024 | 102.50 | 102.70 | 92.80 | 94.25 | 94.25 | 3,661,976 |
| Feb 09, 2024 | 107.50 | 107.50 | 98.75 | 102.10 | 102.10 | 3,762,288 |
| Feb 08, 2024 | 107.00 | 112.45 | 105.00 | 107.05 | 107.05 | 7,197,075 |
| Feb 07, 2024 | 104.50 | 107.45 | 101.20 | 106.10 | 106.10 | 7,852,240 |
| Feb 06, 2024 | 98.95 | 104.20 | 98.10 | 103.50 | 103.50 | 3,682,428 |
| Feb 05, 2024 | 97.35 | 103.45 | 97.25 | 98.25 | 98.25 | 1,451,472 |
| Feb 02, 2024 | 99.50 | 101.80 | 96.00 | 96.70 | 96.70 | 1,913,541 |
| Feb 01, 2024 | 103.95 | 105.30 | 99.05 | 103.30 | 103.30 | 782,633 |
| Jan 31, 2024 | 101.37 | 104.50 | 100.88 | 103.01 | 103.01 | 1,922,642 |
| Jan 30, 2024 | 104.00 | 105.00 | 100.00 | 101.06 | 101.06 | 2,194,143 |
| Jan 29, 2024 | 107.08 | 108.00 | 101.70 | 103.34 | 103.34 | 3,579,421 |
| Jan 25, 2024 | 106.50 | 108.80 | 103.85 | 105.76 | 105.76 | 6,427,875 |
| Jan 24, 2024 | 94.42 | 107.20 | 93.00 | 105.65 | 105.65 | 9,385,460 |
| Jan 23, 2024 | 101.40 | 103.90 | 92.64 | 93.65 | 93.65 | 3,875,878 |
| Jan 19, 2024 | 85.21 | 90.90 | 83.77 | 88.31 | 88.31 | 1,409,408 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 84.98 | 86.68 | 83.15 | 83.96 | 83.96 | 1,368,062 |
| Jan 16, 2024 | 88.79 | 89.89 | 84.40 | 86.17 | 86.17 | 1,027,137 |
| Jan 15, 2024 | 87.80 | 89.54 | 85.89 | 88.35 | 88.35 | 1,151,261 |
| Jan 12, 2024 | 89.81 | 90.63 | 87.10 | 87.68 | 87.68 | 1,336,349 |
| Jan 11, 2024 | 89.50 | 91.45 | 88.70 | 89.29 | 89.29 | 1,886,306 |
| Jan 10, 2024 | 90.61 | 90.75 | 88.10 | 89.05 | 89.05 | 2,100,536 |
| Jan 09, 2024 | 92.10 | 93.00 | 89.94 | 90.74 | 90.74 | 1,531,803 |
| Jan 08, 2024 | 92.36 | 93.90 | 90.70 | 91.74 | 91.74 | 1,327,799 |
| Jan 05, 2024 | 91.98 | 92.96 | 89.48 | 91.91 | 91.91 | 3,780,558 |
| Jan 04, 2024 | 88.90 | 94.68 | 87.95 | 91.37 | 91.37 | 9,768,652 |
| Jan 03, 2024 | 84.91 | 90.40 | 83.55 | 88.05 | 88.05 | 1,855,196 |
| Jan 02, 2024 | 85.14 | 86.25 | 82.57 | 85.14 | 85.14 | 2,437,850 |
| Jan 01, 2024 | 86.00 | 88.59 | 84.12 | 84.61 | 84.61 | 3,959,936 |
| Dec 29, 2023 | 82.95 | 84.79 | 81.67 | 84.16 | 84.16 | 1,996,084 |
| Dec 28, 2023 | 84.50 | 84.60 | 81.50 | 82.91 | 82.91 | 3,400,218 |
| Dec 27, 2023 | 86.49 | 87.30 | 83.26 | 84.10 | 84.10 | 4,411,108 |
| Dec 26, 2023 | 82.99 | 86.76 | 82.66 | 85.82 | 85.82 | 6,728,933 |
| Dec 22, 2023 | 77.72 | 83.50 | 77.15 | 82.01 | 82.01 | 4,887,747 |
| Dec 21, 2023 | 74.00 | 77.65 | 72.62 | 77.27 | 77.27 | 2,791,468 |
| Dec 20, 2023 | 82.30 | 83.10 | 73.95 | 74.57 | 74.57 | 3,828,635 |
| Dec 19, 2023 | 78.99 | 82.00 | 76.87 | 81.04 | 81.04 | 5,629,000 |
| Dec 18, 2023 | 74.98 | 81.16 | 74.25 | 78.14 | 78.14 | 6,144,344 |
| Dec 15, 2023 | 68.19 | 76.30 | 67.95 | 74.06 | 74.06 | 4,635,940 |
| Dec 14, 2023 | 68.96 | 68.96 | 67.60 | 67.73 | 67.73 | 311,590 |
| Dec 13, 2023 | 67.89 | 68.51 | 67.42 | 68.04 | 68.04 | 225,803 |
| Dec 12, 2023 | 68.93 | 69.47 | 67.41 | 67.59 | 67.59 | 374,489 |
| Dec 11, 2023 | 68.84 | 69.15 | 68.23 | 68.42 | 68.42 | 492,211 |
| Dec 08, 2023 | 70.89 | 71.40 | 67.84 | 68.28 | 68.28 | 1,085,597 |
| Dec 07, 2023 | 66.51 | 71.70 | 66.51 | 70.35 | 70.35 | 1,472,420 |
| Dec 06, 2023 | 67.01 | 67.45 | 66.01 | 66.44 | 66.44 | 689,010 |
| Dec 05, 2023 | 67.97 | 68.45 | 66.55 | 66.85 | 66.85 | 843,846 |
| Dec 04, 2023 | 68.00 | 68.64 | 67.44 | 67.72 | 67.72 | 916,520 |
| Dec 01, 2023 | 67.00 | 67.73 | 66.60 | 66.83 | 66.83 | 219,124 |
| Nov 30, 2023 | 66.87 | 67.75 | 66.40 | 66.64 | 66.64 | 289,165 |
| Nov 29, 2023 | 67.17 | 68.70 | 66.53 | 66.82 | 66.82 | 259,601 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.