HFCL Limited (NSE:HFCL)
India
· Delayed Price · Currency is INR 106.96
+0.27 (0.25%)
Apr 28, 2026, 3:29 PM IST
HFCL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.20 | 108.80 | 105.32 | 107.40 | - | 0.67% | 27,192,454 |
| Apr 27, 2026 | 101.75 | 107.90 | 101.75 | 106.69 | 106.69 | 6.46% | 54,279,670 |
| Apr 24, 2026 | 98.20 | 100.94 | 96.21 | 100.22 | 100.22 | 2.53% | 31,438,140 |
| Apr 23, 2026 | 99.35 | 99.90 | 96.79 | 97.75 | 97.75 | -2.61% | 25,959,840 |
| Apr 22, 2026 | 97.84 | 101.50 | 97.27 | 100.37 | 100.37 | 2.59% | 49,463,580 |
| Apr 21, 2026 | 93.95 | 99.50 | 93.24 | 97.84 | 97.84 | 4.87% | 40,345,370 |
| Apr 20, 2026 | 97.00 | 97.49 | 92.92 | 93.30 | 93.30 | -2.29% | 35,534,080 |
| Apr 17, 2026 | 91.50 | 96.20 | 91.02 | 95.49 | 95.49 | 4.38% | 57,350,410 |
| Apr 16, 2026 | 88.90 | 92.05 | 86.84 | 91.48 | 91.48 | 3.81% | 58,647,220 |
| Apr 15, 2026 | 87.90 | 91.20 | 87.51 | 88.12 | 88.12 | 2.47% | 34,514,970 |
| Apr 13, 2026 | 82.25 | 89.80 | 81.69 | 86.00 | 86.00 | 1.90% | 71,995,655 |
| Apr 10, 2026 | 80.40 | 84.80 | 80.24 | 84.40 | 84.40 | 6.02% | 65,713,380 |
| Apr 9, 2026 | 75.39 | 81.51 | 75.25 | 79.61 | 79.61 | 5.91% | 77,596,070 |
| Apr 8, 2026 | 75.50 | 76.40 | 74.64 | 75.17 | 75.17 | 3.48% | 22,442,670 |
| Apr 7, 2026 | 72.14 | 73.89 | 72.05 | 72.64 | 72.64 | -0.33% | 10,484,050 |
| Apr 6, 2026 | 71.44 | 73.45 | 69.83 | 72.88 | 72.88 | 1.62% | 17,152,450 |
| Apr 2, 2026 | 70.85 | 72.45 | 69.68 | 71.72 | 71.72 | -1.03% | 17,408,390 |
| Apr 1, 2026 | 69.75 | 73.45 | 69.60 | 72.47 | 72.47 | 6.79% | 19,790,310 |
| Mar 30, 2026 | 70.50 | 71.10 | 67.15 | 67.86 | 67.86 | -4.10% | 18,372,010 |
| Mar 27, 2026 | 71.50 | 73.30 | 70.31 | 70.76 | 70.76 | -0.24% | 29,249,289 |
| Mar 25, 2026 | 70.17 | 72.30 | 70.17 | 70.93 | 70.93 | 1.94% | 16,122,155 |
| Mar 24, 2026 | 68.10 | 70.39 | 66.55 | 69.58 | 69.58 | 4.65% | 18,090,040 |
| Mar 23, 2026 | 70.00 | 70.00 | 66.20 | 66.49 | 66.49 | -6.56% | 16,207,480 |
| Mar 20, 2026 | 71.30 | 72.48 | 70.73 | 71.16 | 71.16 | 0.68% | 11,233,600 |
| Mar 19, 2026 | 71.10 | 72.18 | 69.37 | 70.68 | 70.68 | -2.68% | 13,791,770 |
| Mar 18, 2026 | 71.90 | 75.06 | 71.51 | 72.63 | 72.63 | 1.24% | 25,631,630 |
| Mar 17, 2026 | 71.50 | 72.18 | 70.35 | 71.74 | 71.74 | 0.66% | 10,071,330 |
| Mar 16, 2026 | 72.32 | 72.95 | 69.30 | 71.27 | 71.27 | -0.97% | 20,368,200 |
| Mar 13, 2026 | 76.00 | 77.20 | 71.40 | 71.97 | 71.97 | -3.36% | 70,956,740 |
| Mar 12, 2026 | 71.90 | 75.98 | 70.70 | 74.47 | 74.47 | 3.34% | 60,068,640 |
| Mar 11, 2026 | 69.47 | 72.49 | 69.29 | 72.06 | 72.06 | 3.22% | 31,936,870 |
| Mar 10, 2026 | 69.09 | 70.50 | 68.71 | 69.81 | 69.81 | 2.06% | 16,206,870 |
| Mar 9, 2026 | 67.70 | 69.35 | 65.68 | 68.40 | 68.40 | -1.78% | 12,962,920 |
| Mar 6, 2026 | 69.38 | 71.10 | 69.10 | 69.64 | 69.64 | -0.63% | 13,018,970 |
| Mar 5, 2026 | 66.79 | 71.10 | 66.79 | 70.08 | 70.08 | 5.38% | 25,165,450 |
| Mar 4, 2026 | 66.60 | 67.05 | 64.50 | 66.50 | 66.50 | -1.48% | 12,902,030 |
| Mar 2, 2026 | 66.24 | 68.13 | 64.50 | 67.50 | 67.50 | -1.47% | 20,290,470 |
| Feb 27, 2026 | 69.40 | 69.95 | 68.26 | 68.51 | 68.51 | -1.55% | 7,677,734 |
| Feb 26, 2026 | 70.19 | 70.78 | 68.80 | 69.59 | 69.59 | -0.94% | 10,017,220 |
| Feb 25, 2026 | 69.69 | 71.00 | 69.46 | 70.25 | 70.25 | 1.22% | 8,828,806 |
| Feb 24, 2026 | 69.50 | 70.15 | 67.85 | 69.40 | 69.40 | -0.42% | 10,533,820 |
| Feb 23, 2026 | 71.66 | 72.34 | 69.12 | 69.69 | 69.69 | -2.27% | 12,747,880 |
| Feb 20, 2026 | 71.05 | 72.07 | 70.30 | 71.31 | 71.31 | -0.10% | 14,195,350 |
| Feb 19, 2026 | 74.50 | 75.40 | 70.70 | 71.38 | 71.38 | -3.27% | 20,022,180 |
| Feb 18, 2026 | 72.12 | 74.10 | 71.40 | 73.79 | 73.79 | 2.32% | 25,079,740 |
| Feb 17, 2026 | 69.30 | 73.00 | 69.02 | 72.12 | 72.12 | 4.52% | 32,146,160 |
| Feb 16, 2026 | 69.60 | 70.49 | 68.65 | 69.00 | 69.00 | -1.06% | 8,191,543 |
| Feb 13, 2026 | 71.05 | 71.05 | 69.20 | 69.74 | 69.74 | -2.62% | 12,930,600 |
| Feb 12, 2026 | 71.30 | 72.55 | 69.77 | 71.62 | 71.62 | -0.04% | 12,537,170 |
| Feb 11, 2026 | 72.30 | 72.69 | 71.31 | 71.65 | 71.65 | -0.90% | 7,799,430 |
| Feb 10, 2026 | 72.12 | 73.50 | 71.70 | 72.30 | 72.30 | 0.08% | 13,387,930 |
| Feb 9, 2026 | 71.30 | 72.56 | 70.50 | 72.24 | 72.24 | 1.88% | 17,503,810 |
| Feb 6, 2026 | 71.00 | 72.55 | 70.63 | 70.91 | 70.91 | -0.20% | 20,995,420 |
| Feb 5, 2026 | 68.51 | 72.70 | 67.61 | 71.05 | 71.05 | 3.20% | 34,309,310 |
| Feb 4, 2026 | 68.19 | 71.17 | 67.49 | 68.85 | 68.85 | 0.48% | 25,061,750 |
| Feb 3, 2026 | 69.50 | 70.14 | 67.42 | 68.52 | 68.52 | 3.08% | 32,331,650 |
| Feb 2, 2026 | 65.70 | 67.23 | 63.45 | 66.47 | 66.47 | 0.96% | 12,970,730 |
| Feb 1, 2026 | 68.27 | 69.86 | 65.10 | 65.84 | 65.84 | -4.04% | 11,576,620 |
| Jan 30, 2026 | 65.25 | 69.75 | 64.52 | 68.61 | 68.61 | 4.24% | 30,274,800 |
| Jan 29, 2026 | 64.00 | 67.80 | 62.60 | 65.82 | 65.82 | 2.03% | 20,753,500 |
| Jan 28, 2026 | 61.38 | 65.24 | 61.31 | 64.51 | 64.51 | 5.84% | 30,894,146 |
| Jan 27, 2026 | 61.39 | 61.78 | 59.82 | 60.95 | 60.95 | -0.25% | 12,004,570 |
| Jan 23, 2026 | 62.69 | 62.72 | 59.84 | 61.10 | 61.10 | -2.04% | 13,573,170 |
| Jan 22, 2026 | 63.00 | 63.67 | 62.06 | 62.37 | 62.37 | 0.56% | 10,921,750 |
| Jan 21, 2026 | 63.32 | 63.60 | 61.81 | 62.02 | 62.02 | -2.05% | 13,915,360 |
| Jan 20, 2026 | 66.00 | 66.15 | 62.90 | 63.32 | 63.32 | -4.15% | 14,658,790 |
| Jan 19, 2026 | 68.02 | 68.64 | 65.60 | 66.06 | 66.06 | -2.88% | 12,971,010 |
| Jan 16, 2026 | 64.46 | 69.05 | 63.91 | 68.02 | 68.02 | 5.60% | 40,137,620 |
| Jan 14, 2026 | 62.68 | 66.30 | 62.50 | 64.41 | 64.41 | 2.76% | 28,613,600 |
| Jan 13, 2026 | 63.75 | 65.06 | 61.68 | 62.68 | 62.68 | -0.81% | 23,551,910 |
| Jan 12, 2026 | 65.00 | 65.08 | 62.50 | 63.19 | 63.19 | -2.62% | 25,709,240 |
| Jan 9, 2026 | 67.10 | 67.60 | 64.00 | 64.89 | 64.89 | -3.06% | 15,384,190 |
| Jan 8, 2026 | 69.50 | 69.50 | 66.50 | 66.94 | 66.94 | -3.85% | 14,329,610 |
| Jan 7, 2026 | 69.47 | 71.29 | 69.16 | 69.62 | 69.62 | 0.22% | 23,079,561 |
| Jan 6, 2026 | 67.45 | 70.10 | 66.35 | 69.47 | 69.47 | 3.38% | 26,747,240 |
| Jan 5, 2026 | 67.77 | 70.20 | 66.56 | 67.20 | 67.20 | -0.78% | 18,916,545 |
| Jan 2, 2026 | 69.00 | 69.28 | 67.36 | 67.73 | 67.73 | -1.73% | 18,210,920 |
| Jan 1, 2026 | 67.79 | 70.65 | 67.22 | 68.92 | 68.92 | 1.67% | 49,902,209 |
| Dec 31, 2025 | 64.30 | 71.59 | 64.23 | 67.79 | 67.79 | 6.76% | 164,483,700 |
| Dec 30, 2025 | 64.50 | 66.50 | 63.11 | 63.50 | 63.50 | -2.08% | 95,495,170 |
| Dec 29, 2025 | 62.00 | 68.04 | 61.34 | 64.85 | 64.85 | 5.50% | 171,871,600 |
| Dec 26, 2025 | 64.24 | 64.94 | 60.72 | 61.47 | 61.47 | -4.31% | 59,247,410 |
| Dec 24, 2025 | 66.05 | 66.99 | 64.05 | 64.24 | 64.24 | -3.05% | 13,934,320 |
| Dec 23, 2025 | 64.05 | 67.14 | 63.73 | 66.26 | 66.26 | 3.61% | 20,754,920 |
| Dec 22, 2025 | 64.45 | 65.70 | 63.70 | 63.95 | 63.95 | -0.27% | 13,302,610 |
| Dec 19, 2025 | 64.92 | 65.25 | 63.45 | 64.12 | 64.12 | -0.77% | 9,656,526 |
| Dec 18, 2025 | 64.79 | 65.46 | 64.00 | 64.62 | 64.62 | 0.14% | 10,156,490 |
| Dec 17, 2025 | 65.43 | 65.75 | 64.16 | 64.53 | 64.53 | -1.38% | 8,998,191 |
| Dec 16, 2025 | 65.81 | 66.58 | 65.06 | 65.43 | 65.43 | -0.86% | 10,204,719 |
| Dec 15, 2025 | 66.56 | 67.24 | 65.70 | 66.00 | 66.00 | -0.84% | 8,696,082 |
| Dec 12, 2025 | 67.01 | 68.05 | 66.20 | 66.56 | 66.56 | -0.42% | 12,579,660 |
| Dec 11, 2025 | 66.30 | 68.26 | 65.75 | 66.84 | 66.84 | 1.21% | 18,204,680 |
| Dec 10, 2025 | 67.00 | 68.07 | 65.61 | 66.04 | 66.04 | -1.74% | 14,627,110 |
| Dec 9, 2025 | 66.50 | 67.48 | 64.95 | 67.21 | 67.21 | 1.08% | 15,322,290 |
| Dec 8, 2025 | 70.98 | 71.33 | 65.70 | 66.49 | 66.49 | -3.68% | 30,628,270 |
| Dec 5, 2025 | 70.20 | 70.29 | 67.45 | 69.03 | 69.03 | -2.04% | 19,958,370 |
| Dec 4, 2025 | 69.12 | 72.26 | 68.72 | 70.47 | 70.47 | 2.43% | 20,826,668 |
| Dec 3, 2025 | 70.80 | 70.90 | 68.56 | 68.80 | 68.80 | -2.71% | 8,915,417 |
| Dec 2, 2025 | 71.17 | 71.47 | 70.22 | 70.72 | 70.72 | -0.63% | 5,732,665 |
| Dec 1, 2025 | 70.58 | 72.99 | 70.58 | 71.17 | 71.17 | 1.43% | 9,866,187 |