HFCL Limited (HFCL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
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 | 97.25 | 97.65 | 95.55 | 95.80 | 95.80 | 8,189,620 |
| Apr 25, 2024 | 96.00 | 98.20 | 95.80 | 97.10 | 97.10 | 9,088,625 |
| Apr 24, 2024 | 96.95 | 97.95 | 96.10 | 96.35 | 96.35 | 7,267,210 |
| Apr 23, 2024 | 95.60 | 98.65 | 95.40 | 96.30 | 96.30 | 25,074,452 |
| Apr 22, 2024 | 93.45 | 96.50 | 92.00 | 95.10 | 95.10 | 12,262,973 |
| Apr 19, 2024 | 90.80 | 93.00 | 89.55 | 91.80 | 91.80 | 9,279,741 |
| Apr 18, 2024 | 94.70 | 95.50 | 91.60 | 92.30 | 92.30 | 11,491,860 |
| Apr 16, 2024 | 93.10 | 96.10 | 93.10 | 94.15 | 94.15 | 8,760,640 |
| Apr 15, 2024 | 95.95 | 96.90 | 92.60 | 94.65 | 94.65 | 17,075,845 |
| Apr 12, 2024 | 96.70 | 101.30 | 96.70 | 99.00 | 99.00 | 33,874,602 |
| Apr 10, 2024 | 97.35 | 97.45 | 95.30 | 96.50 | 96.50 | 8,611,155 |
| Apr 09, 2024 | 97.40 | 98.00 | 95.60 | 97.05 | 97.05 | 10,072,580 |
| Apr 08, 2024 | 99.60 | 100.70 | 96.55 | 97.00 | 97.00 | 10,689,126 |
| Apr 05, 2024 | 97.60 | 99.60 | 96.80 | 99.05 | 99.05 | 10,546,347 |
| Apr 04, 2024 | 99.45 | 101.00 | 96.60 | 97.40 | 97.40 | 15,807,039 |
| Apr 03, 2024 | 98.45 | 100.35 | 98.05 | 98.60 | 98.60 | 12,529,712 |
| Apr 02, 2024 | 98.85 | 100.40 | 96.80 | 99.05 | 99.05 | 18,144,552 |
| Apr 01, 2024 | 92.55 | 99.30 | 92.30 | 98.60 | 98.60 | 21,764,045 |
| Mar 28, 2024 | 93.35 | 94.35 | 91.35 | 91.80 | 91.80 | 10,339,390 |
| Mar 27, 2024 | 90.75 | 94.30 | 90.75 | 92.95 | 92.95 | 29,057,965 |
| Mar 26, 2024 | 92.15 | 92.90 | 90.25 | 90.55 | 90.55 | 15,077,486 |
| Mar 22, 2024 | 89.10 | 93.25 | 89.00 | 92.10 | 92.10 | 18,475,914 |
| Mar 21, 2024 | 89.00 | 90.85 | 88.75 | 89.10 | 89.10 | 11,615,072 |
| Mar 20, 2024 | 88.20 | 89.60 | 85.30 | 87.45 | 87.45 | 14,085,001 |
| Mar 19, 2024 | 89.50 | 92.75 | 86.35 | 87.35 | 87.35 | 21,191,489 |
| Mar 18, 2024 | 90.10 | 92.30 | 88.25 | 90.10 | 90.10 | 16,308,070 |
| Mar 15, 2024 | 89.95 | 92.95 | 87.30 | 90.10 | 90.10 | 23,353,125 |
| Mar 14, 2024 | 82.30 | 91.45 | 82.30 | 90.65 | 90.65 | 30,025,156 |
| Mar 13, 2024 | 93.00 | 94.40 | 80.25 | 83.70 | 83.70 | 37,865,971 |
| Mar 12, 2024 | 96.00 | 96.95 | 91.80 | 92.65 | 92.65 | 28,026,862 |
| Mar 11, 2024 | 102.75 | 102.95 | 95.05 | 95.70 | 95.70 | 21,874,509 |
| Mar 07, 2024 | 104.10 | 105.15 | 102.10 | 102.55 | 102.55 | 13,437,190 |
| Mar 06, 2024 | 107.55 | 107.55 | 102.35 | 103.40 | 103.40 | 21,374,177 |
| Mar 05, 2024 | 109.90 | 112.00 | 107.15 | 108.10 | 108.10 | 26,194,032 |
| Mar 04, 2024 | 108.85 | 112.30 | 106.40 | 110.55 | 110.55 | 25,112,238 |
| Mar 01, 2024 | 107.95 | 112.20 | 107.40 | 108.40 | 108.40 | 28,760,836 |
| Feb 29, 2024 | 105.00 | 107.60 | 102.10 | 107.30 | 107.30 | 33,571,297 |
| Feb 28, 2024 | 112.95 | 113.50 | 104.05 | 104.85 | 104.85 | 36,949,265 |
| Feb 27, 2024 | 115.95 | 117.80 | 111.60 | 112.75 | 112.75 | 36,197,163 |
| Feb 26, 2024 | 112.00 | 117.40 | 110.00 | 115.10 | 115.10 | 38,708,823 |
| Feb 23, 2024 | 114.85 | 116.70 | 111.10 | 112.30 | 112.30 | 34,300,190 |
| Feb 22, 2024 | 112.80 | 116.45 | 109.40 | 115.15 | 115.15 | 71,453,350 |
| Feb 21, 2024 | 110.40 | 115.75 | 108.50 | 112.20 | 112.20 | 100,721,176 |
| Feb 20, 2024 | 107.80 | 113.30 | 107.50 | 110.85 | 110.85 | 85,981,341 |
| Feb 19, 2024 | 100.90 | 110.70 | 99.65 | 107.30 | 107.30 | 75,541,679 |
| Feb 16, 2024 | 102.10 | 103.05 | 99.15 | 100.40 | 100.40 | 12,642,154 |
| Feb 15, 2024 | 99.85 | 102.50 | 99.30 | 101.70 | 101.70 | 18,419,125 |
| Feb 14, 2024 | 95.00 | 100.65 | 94.25 | 99.55 | 99.55 | 17,975,536 |
| Feb 13, 2024 | 95.00 | 97.35 | 89.95 | 96.70 | 96.70 | 26,819,226 |
| Feb 12, 2024 | 102.55 | 102.70 | 92.90 | 94.05 | 94.05 | 26,310,702 |
| Feb 09, 2024 | 107.20 | 107.35 | 98.75 | 102.10 | 102.10 | 39,678,094 |
| Feb 08, 2024 | 107.00 | 112.45 | 105.20 | 107.05 | 107.05 | 77,772,611 |
| Feb 07, 2024 | 104.35 | 107.60 | 101.25 | 105.80 | 105.80 | 44,856,361 |
| Feb 06, 2024 | 98.85 | 104.35 | 98.00 | 103.50 | 103.50 | 49,773,379 |
| Feb 05, 2024 | 97.35 | 103.40 | 97.25 | 98.25 | 98.25 | 28,710,804 |
| Feb 02, 2024 | 99.65 | 102.00 | 96.10 | 96.80 | 96.80 | 27,295,902 |
| Feb 01, 2024 | 103.95 | 105.25 | 99.00 | 103.45 | 103.45 | 16,705,582 |
| Jan 31, 2024 | 101.00 | 104.70 | 101.00 | 103.10 | 103.10 | 15,237,495 |
| Jan 30, 2024 | 103.90 | 105.00 | 100.10 | 101.05 | 101.05 | 20,236,161 |
| Jan 29, 2024 | 106.40 | 108.00 | 101.65 | 103.25 | 103.25 | 27,205,254 |
| Jan 25, 2024 | 106.60 | 108.80 | 103.80 | 105.75 | 105.75 | 80,094,032 |
| Jan 24, 2024 | 94.25 | 107.20 | 93.00 | 105.65 | 105.65 | 142,518,213 |
| Jan 23, 2024 | 101.25 | 103.80 | 92.65 | 93.65 | 93.65 | 70,934,276 |
| Jan 19, 2024 | 85.10 | 90.95 | 83.80 | 88.55 | 88.55 | 32,726,022 |
| Jan 18, 2024 | 83.25 | 85.05 | 81.20 | 84.60 | 84.60 | 16,519,441 |
| Jan 17, 2024 | 84.75 | 86.65 | 83.10 | 84.00 | 84.00 | 14,360,146 |
| Jan 16, 2024 | 88.65 | 89.90 | 84.35 | 86.10 | 86.10 | 21,200,731 |
| Jan 15, 2024 | 87.95 | 89.55 | 85.80 | 88.40 | 88.40 | 26,633,387 |
| Jan 12, 2024 | 89.65 | 90.65 | 87.05 | 87.70 | 87.70 | 12,352,599 |
| Jan 11, 2024 | 89.30 | 91.45 | 88.75 | 89.20 | 89.20 | 18,782,724 |
| Jan 10, 2024 | 90.75 | 90.80 | 88.10 | 89.00 | 89.00 | 17,582,934 |
| Jan 09, 2024 | 92.40 | 93.00 | 90.00 | 90.60 | 90.60 | 22,853,557 |
| Jan 08, 2024 | 92.15 | 93.95 | 90.65 | 91.80 | 91.80 | 30,058,600 |
| Jan 05, 2024 | 91.85 | 92.95 | 89.40 | 91.95 | 91.95 | 36,278,438 |
| Jan 04, 2024 | 88.90 | 94.65 | 88.00 | 91.25 | 91.25 | 114,078,436 |
| Jan 03, 2024 | 85.00 | 90.40 | 83.55 | 88.05 | 88.05 | 37,469,600 |
| Jan 02, 2024 | 85.00 | 86.25 | 82.55 | 85.20 | 85.20 | 27,995,040 |
| Jan 01, 2024 | 85.90 | 88.70 | 84.10 | 84.55 | 84.55 | 39,295,978 |
| Dec 29, 2023 | 83.00 | 84.75 | 81.70 | 84.15 | 84.15 | 24,134,427 |
| Dec 28, 2023 | 84.40 | 84.55 | 81.50 | 82.75 | 82.75 | 29,032,391 |
| Dec 27, 2023 | 86.40 | 87.40 | 83.30 | 84.10 | 84.10 | 42,923,515 |
| Dec 26, 2023 | 82.75 | 86.70 | 82.65 | 85.80 | 85.80 | 89,498,056 |
| Dec 22, 2023 | 77.70 | 83.50 | 77.10 | 82.00 | 82.00 | 96,176,248 |
| Dec 21, 2023 | 74.00 | 77.70 | 72.65 | 77.30 | 77.30 | 28,387,133 |
| Dec 20, 2023 | 82.20 | 83.10 | 74.00 | 74.55 | 74.55 | 56,801,214 |
| Dec 19, 2023 | 78.55 | 82.10 | 76.85 | 81.05 | 81.05 | 63,856,429 |
| Dec 18, 2023 | 74.80 | 81.15 | 74.20 | 78.10 | 78.10 | 117,218,898 |
| Dec 15, 2023 | 68.00 | 76.30 | 67.90 | 74.10 | 74.10 | 85,909,624 |
| Dec 14, 2023 | 68.50 | 68.85 | 67.55 | 67.75 | 67.75 | 4,611,654 |
| Dec 13, 2023 | 67.80 | 68.60 | 67.40 | 68.05 | 68.05 | 4,703,278 |
| Dec 12, 2023 | 68.70 | 69.45 | 67.40 | 67.60 | 67.60 | 6,287,029 |
| Dec 11, 2023 | 68.55 | 69.20 | 68.15 | 68.45 | 68.45 | 5,709,768 |
| Dec 08, 2023 | 70.70 | 71.40 | 67.80 | 68.30 | 68.30 | 9,725,191 |
| Dec 07, 2023 | 66.75 | 71.70 | 66.50 | 70.35 | 70.35 | 30,944,967 |
| Dec 06, 2023 | 67.15 | 67.40 | 65.95 | 66.45 | 66.45 | 5,511,041 |
| Dec 05, 2023 | 67.80 | 68.50 | 66.45 | 66.85 | 66.85 | 6,180,720 |
| Dec 04, 2023 | 68.00 | 68.70 | 67.45 | 67.70 | 67.70 | 5,394,266 |
| Dec 01, 2023 | 67.00 | 68.00 | 66.60 | 66.75 | 66.75 | 3,704,472 |
| Nov 30, 2023 | 67.10 | 67.75 | 66.40 | 66.65 | 66.65 | 5,386,972 |
| Nov 29, 2023 | 67.00 | 68.75 | 66.60 | 66.90 | 66.90 | 4,174,532 |
| *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.