HFCL Limited (BOM:500183)
India
· Delayed Price · Currency is INR 107.28
+0.53 (0.50%)
At close: Apr 28, 2026
HFCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 101.65 | 107.88 | 101.65 | 106.75 | 106.75 | 6.51% | 2,728,286 |
| Apr 24, 2026 | 98.31 | 100.89 | 96.25 | 100.23 | 100.23 | 2.57% | 1,539,496 |
| Apr 23, 2026 | 99.32 | 99.99 | 96.75 | 97.72 | 97.72 | -2.59% | 1,501,313 |
| Apr 22, 2026 | 97.51 | 101.49 | 97.12 | 100.32 | 100.32 | 2.50% | 3,538,887 |
| Apr 21, 2026 | 93.73 | 99.35 | 93.33 | 97.87 | 97.87 | 4.85% | 5,175,466 |
| Apr 20, 2026 | 97.29 | 97.50 | 93.00 | 93.34 | 93.34 | -2.21% | 1,398,715 |
| Apr 17, 2026 | 91.49 | 96.25 | 91.11 | 95.45 | 95.45 | 4.33% | 3,117,416 |
| Apr 16, 2026 | 89.48 | 92.00 | 86.86 | 91.49 | 91.49 | 3.86% | 2,114,358 |
| Apr 15, 2026 | 88.84 | 91.21 | 87.50 | 88.09 | 88.09 | 2.49% | 1,953,910 |
| Apr 13, 2026 | 82.25 | 89.85 | 81.61 | 85.95 | 85.95 | 1.84% | 2,941,705 |
| Apr 10, 2026 | 80.48 | 84.78 | 80.20 | 84.40 | 84.40 | 6.02% | 3,190,411 |
| Apr 9, 2026 | 75.23 | 81.54 | 75.19 | 79.61 | 79.61 | 5.88% | 3,390,890 |
| Apr 8, 2026 | 74.92 | 76.39 | 74.69 | 75.19 | 75.19 | 3.51% | 1,000,731 |
| Apr 7, 2026 | 72.10 | 73.90 | 72.05 | 72.64 | 72.64 | -0.27% | 448,999 |
| Apr 6, 2026 | 71.37 | 73.44 | 69.87 | 72.84 | 72.84 | 1.48% | 736,140 |
| Apr 2, 2026 | 70.71 | 72.40 | 69.67 | 71.78 | 71.78 | -1.02% | 2,421,789 |
| Apr 1, 2026 | 70.73 | 73.40 | 69.47 | 72.52 | 72.52 | 6.79% | 931,249 |
| Mar 30, 2026 | 70.04 | 71.09 | 67.30 | 67.91 | 67.91 | -4.04% | 1,141,987 |
| Mar 27, 2026 | 71.17 | 73.30 | 70.31 | 70.77 | 70.77 | -0.58% | 1,610,732 |
| Mar 25, 2026 | 70.10 | 72.30 | 70.09 | 71.18 | 71.18 | 2.06% | 1,995,451 |
| Mar 24, 2026 | 68.01 | 70.34 | 66.51 | 69.74 | 69.74 | 4.84% | 836,050 |
| Mar 23, 2026 | 69.65 | 69.91 | 66.13 | 66.52 | 66.52 | -6.22% | 721,239 |
| Mar 20, 2026 | 71.85 | 72.47 | 70.27 | 70.93 | 70.93 | 0.61% | 940,182 |
| Mar 19, 2026 | 71.43 | 72.15 | 69.40 | 70.50 | 70.50 | -3.01% | 2,194,601 |
| Mar 18, 2026 | 71.77 | 75.00 | 71.50 | 72.69 | 72.69 | 1.30% | 1,003,130 |
| Mar 17, 2026 | 71.41 | 72.10 | 70.33 | 71.76 | 71.76 | 0.59% | 1,034,065 |
| Mar 16, 2026 | 72.49 | 72.85 | 69.36 | 71.34 | 71.34 | -0.74% | 800,550 |
| Mar 13, 2026 | 76.28 | 77.16 | 71.50 | 71.87 | 71.87 | -3.48% | 2,016,013 |
| Mar 12, 2026 | 71.21 | 75.95 | 70.63 | 74.46 | 74.46 | 3.24% | 2,166,412 |
| Mar 11, 2026 | 69.21 | 72.48 | 69.21 | 72.12 | 72.12 | 3.25% | 1,963,821 |
| Mar 10, 2026 | 69.00 | 70.45 | 68.74 | 69.85 | 69.85 | 2.12% | 716,420 |
| Mar 9, 2026 | 67.33 | 69.36 | 65.74 | 68.40 | 68.40 | -1.94% | 2,257,823 |
| Mar 6, 2026 | 69.09 | 71.05 | 69.09 | 69.75 | 69.75 | -0.43% | 2,105,474 |
| Mar 5, 2026 | 66.61 | 71.01 | 66.61 | 70.05 | 70.05 | 5.26% | 1,326,803 |
| Mar 4, 2026 | 66.80 | 67.02 | 64.50 | 66.55 | 66.55 | -1.10% | 558,290 |
| Mar 2, 2026 | 65.61 | 68.11 | 64.56 | 67.29 | 67.29 | -2.02% | 3,164,547 |
| Feb 27, 2026 | 69.59 | 69.90 | 68.30 | 68.68 | 68.68 | -1.18% | 188,406 |
| Feb 26, 2026 | 70.46 | 70.84 | 68.81 | 69.50 | 69.50 | -0.98% | 382,725 |
| Feb 25, 2026 | 69.54 | 70.98 | 69.45 | 70.19 | 70.19 | 0.96% | 369,903 |
| Feb 24, 2026 | 69.59 | 70.10 | 67.88 | 69.52 | 69.52 | -0.19% | 607,142 |
| Feb 23, 2026 | 71.97 | 72.34 | 69.20 | 69.65 | 69.65 | -2.37% | 886,313 |
| Feb 20, 2026 | 71.01 | 72.00 | 70.28 | 71.34 | 71.34 | -0.15% | 496,685 |
| Feb 19, 2026 | 74.29 | 75.40 | 70.50 | 71.45 | 71.45 | -3.21% | 1,479,239 |
| Feb 18, 2026 | 72.09 | 74.08 | 71.50 | 73.82 | 73.82 | 2.49% | 1,425,555 |
| Feb 17, 2026 | 69.01 | 73.00 | 69.01 | 72.03 | 72.03 | 4.36% | 1,963,570 |
| Feb 16, 2026 | 69.79 | 70.51 | 68.72 | 69.02 | 69.02 | -1.00% | 412,024 |
| Feb 13, 2026 | 70.54 | 70.71 | 69.22 | 69.72 | 69.72 | -2.69% | 371,971 |
| Feb 12, 2026 | 71.50 | 72.54 | 69.85 | 71.65 | 71.65 | 0.04% | 650,639 |
| Feb 11, 2026 | 72.51 | 72.68 | 71.30 | 71.62 | 71.62 | -0.97% | 380,555 |
| Feb 10, 2026 | 72.20 | 73.48 | 71.76 | 72.32 | 72.32 | 0.04% | 686,116 |
| Feb 9, 2026 | 71.05 | 72.50 | 70.50 | 72.29 | 72.29 | 1.92% | 915,950 |
| Feb 6, 2026 | 71.00 | 72.53 | 70.59 | 70.93 | 70.93 | -0.15% | 1,011,567 |
| Feb 5, 2026 | 68.53 | 72.74 | 67.67 | 71.04 | 71.04 | 3.15% | 2,199,147 |
| Feb 4, 2026 | 68.25 | 71.20 | 67.50 | 68.87 | 68.87 | 0.88% | 926,425 |
| Feb 3, 2026 | 69.79 | 70.12 | 67.38 | 68.27 | 68.27 | 2.85% | 2,690,449 |
| Feb 2, 2026 | 65.70 | 67.16 | 63.50 | 66.38 | 66.38 | 0.87% | 520,910 |
| Feb 1, 2026 | 68.05 | 69.86 | 65.20 | 65.81 | 65.81 | -4.03% | 1,736,526 |
| Jan 30, 2026 | 65.57 | 69.69 | 64.46 | 68.57 | 68.57 | 4.11% | 3,237,567 |
| Jan 29, 2026 | 64.00 | 67.76 | 62.61 | 65.86 | 65.86 | 2.20% | 2,849,353 |
| Jan 28, 2026 | 61.31 | 65.20 | 61.30 | 64.44 | 64.44 | 5.60% | 2,844,131 |
| Jan 27, 2026 | 61.76 | 61.76 | 59.84 | 61.02 | 61.02 | -0.23% | 804,486 |
| Jan 23, 2026 | 62.65 | 62.79 | 59.83 | 61.16 | 61.16 | -1.99% | 1,325,261 |
| Jan 22, 2026 | 63.49 | 63.64 | 62.08 | 62.40 | 62.40 | 0.56% | 512,515 |
| Jan 21, 2026 | 63.72 | 63.72 | 61.90 | 62.05 | 62.05 | -2.02% | 915,252 |
| Jan 20, 2026 | 66.20 | 66.20 | 63.00 | 63.33 | 63.33 | -4.48% | 665,371 |
| Jan 19, 2026 | 68.20 | 68.68 | 65.66 | 66.30 | 66.30 | -2.37% | 959,361 |
| Jan 16, 2026 | 64.75 | 69.00 | 63.95 | 67.91 | 67.91 | 5.47% | 2,468,544 |
| Jan 14, 2026 | 62.72 | 66.30 | 62.46 | 64.39 | 64.39 | 2.66% | 1,988,467 |
| Jan 13, 2026 | 63.45 | 65.00 | 61.70 | 62.72 | 62.72 | -0.87% | 1,323,084 |
| Jan 12, 2026 | 64.95 | 65.02 | 62.65 | 63.27 | 63.27 | -2.29% | 1,292,823 |
| Jan 9, 2026 | 67.01 | 67.64 | 64.01 | 64.75 | 64.75 | -3.43% | 2,311,989 |
| Jan 8, 2026 | 69.39 | 69.39 | 66.55 | 67.05 | 67.05 | -4.10% | 1,066,093 |
| Jan 7, 2026 | 69.32 | 71.18 | 69.16 | 69.92 | 69.92 | 0.82% | 2,697,557 |
| Jan 6, 2026 | 67.40 | 70.10 | 66.36 | 69.35 | 69.35 | 3.28% | 2,923,826 |
| Jan 5, 2026 | 67.87 | 70.14 | 66.60 | 67.15 | 67.15 | -0.91% | 1,285,786 |
| Jan 2, 2026 | 69.08 | 69.19 | 67.36 | 67.77 | 67.77 | -1.63% | 945,899 |
| Jan 1, 2026 | 67.99 | 70.63 | 67.27 | 68.89 | 68.89 | 1.68% | 3,193,813 |
| Dec 31, 2025 | 64.18 | 71.63 | 64.18 | 67.75 | 67.75 | 6.71% | 17,435,650 |
| Dec 30, 2025 | 64.57 | 66.53 | 63.12 | 63.49 | 63.49 | -2.38% | 4,180,502 |
| Dec 29, 2025 | 62.12 | 68.08 | 61.36 | 65.04 | 65.04 | 5.74% | 17,833,000 |
| Dec 26, 2025 | 64.53 | 64.97 | 60.73 | 61.51 | 61.51 | -4.19% | 9,748,095 |
| Dec 24, 2025 | 66.25 | 66.97 | 64.06 | 64.20 | 64.20 | -3.12% | 475,417 |
| Dec 23, 2025 | 64.12 | 67.13 | 63.75 | 66.27 | 66.27 | 3.61% | 970,259 |
| Dec 22, 2025 | 64.25 | 65.69 | 63.74 | 63.96 | 63.96 | -0.33% | 613,508 |
| Dec 19, 2025 | 64.77 | 65.27 | 63.45 | 64.17 | 64.17 | -0.62% | 466,291 |
| Dec 18, 2025 | 64.56 | 65.45 | 64.00 | 64.57 | 64.57 | 0.05% | 750,741 |
| Dec 17, 2025 | 65.42 | 65.75 | 64.20 | 64.54 | 64.54 | -1.31% | 465,754 |
| Dec 16, 2025 | 65.61 | 66.51 | 65.10 | 65.40 | 65.40 | -0.91% | 406,520 |
| Dec 15, 2025 | 66.56 | 67.18 | 65.71 | 66.00 | 66.00 | -0.84% | 1,014,041 |
| Dec 12, 2025 | 67.11 | 68.01 | 66.24 | 66.56 | 66.56 | -0.36% | 427,691 |
| Dec 11, 2025 | 66.02 | 68.25 | 65.80 | 66.80 | 66.80 | 1.24% | 1,114,208 |
| Dec 10, 2025 | 67.10 | 68.03 | 65.68 | 65.98 | 65.98 | -1.87% | 2,285,093 |
| Dec 9, 2025 | 66.49 | 67.44 | 64.95 | 67.24 | 67.24 | 1.07% | 1,141,986 |
| Dec 8, 2025 | 71.33 | 71.33 | 65.76 | 66.53 | 66.53 | -3.44% | 5,279,419 |
| Dec 5, 2025 | 70.37 | 70.37 | 67.49 | 68.90 | 68.90 | -2.16% | 10,800,420 |
| Dec 4, 2025 | 69.01 | 72.27 | 68.70 | 70.42 | 70.42 | 2.32% | 1,413,699 |
| Dec 3, 2025 | 70.71 | 70.96 | 68.59 | 68.82 | 68.82 | -2.65% | 581,285 |
| Dec 2, 2025 | 71.10 | 71.41 | 70.24 | 70.69 | 70.69 | -0.67% | 327,733 |
| Dec 1, 2025 | 70.50 | 72.97 | 70.50 | 71.17 | 71.17 | 1.41% | 830,233 |
| Nov 28, 2025 | 71.37 | 71.65 | 70.02 | 70.18 | 70.18 | -1.76% | 445,657 |