Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

HFCL Limited (HFCL.BO)

Compare
82.52
+6.51
+(8.56%)
At close: April 15 at 3:54:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202577.5682.8577.4982.5282.521,436,296
Apr 11, 202577.4677.4675.3376.0176.01498,636
Apr 9, 202575.0076.1073.7775.1375.13459,812
Apr 8, 202575.7577.2774.7475.9775.97818,285
Apr 7, 202571.5675.4171.5074.4674.461,394,749
Apr 4, 202583.1883.1878.7179.1979.19710,468
Apr 3, 202581.4883.4680.5583.1983.191,314,259
Apr 2, 202580.8181.9078.5081.7781.77796,383
Apr 1, 202579.8881.6578.7080.8180.81535,288
Mar 28, 202581.7183.4878.7079.0279.02887,517
Mar 27, 202579.7781.6079.2781.2381.23762,637
Mar 26, 202582.1982.4579.5279.7579.75842,222
Mar 25, 202585.9885.9881.0181.2481.241,882,947
Mar 24, 202585.0085.4783.3784.9584.951,241,215
Mar 21, 202581.5184.4681.2582.9782.971,529,534
Mar 20, 202583.1083.5180.8481.4781.47564,918
Mar 19, 202580.7182.7580.1881.9781.97741,532
Mar 18, 202578.3380.7478.2680.4380.431,263,867
Mar 17, 202578.8879.4577.3077.6477.64794,583
Mar 13, 202579.9480.2977.2677.6377.63719,055
Mar 12, 202580.9481.2878.0779.1079.10548,197
Mar 11, 202579.3281.0078.3280.2480.24643,863
Mar 10, 202584.8185.9079.8080.1880.18747,127
Mar 7, 202583.1985.2582.4683.8683.86964,575
Mar 6, 202584.0185.5182.7082.9982.991,073,012
Mar 5, 202581.0683.8880.4183.4783.471,103,858
Mar 4, 202578.9981.3278.0080.0080.001,335,229
Mar 3, 202579.4181.5877.2579.6179.617,566,493
Feb 28, 202581.9982.7978.4779.2779.271,144,994
Feb 27, 202586.2986.4082.8083.1483.14456,240
Feb 25, 202587.9288.8185.8286.1886.18713,975
Feb 24, 202588.2488.6986.5087.3987.39268,915
Feb 21, 202591.3293.1488.7289.3389.33424,609
Feb 20, 202588.7091.6687.4891.0991.091,496,537
Feb 19, 202583.5089.3082.1188.7788.77774,691
Feb 18, 202587.9987.9981.7683.4783.471,266,762
Feb 17, 202585.9987.8083.6087.0987.09654,130
Feb 14, 202592.4592.4584.5685.6785.671,424,350
Feb 13, 202592.9994.0990.9491.1691.16725,896
Feb 12, 202593.8993.8988.0492.1192.111,654,361
Feb 11, 202597.6697.9391.7492.5592.55550,665
Feb 10, 2025100.66101.0097.5597.9397.93488,575
Feb 7, 2025100.03102.4698.50100.61100.61392,162
Feb 6, 2025102.57102.9299.4099.9799.97343,960
Feb 5, 2025100.79105.10100.79101.78101.78605,653
Feb 4, 2025100.00102.7298.25100.73100.73782,006
Feb 3, 2025104.27104.98100.91101.54101.54988,226
Feb 1, 202599.87106.9097.33106.07106.071,263,932
Jan 31, 202595.9098.3594.7098.0098.00369,839
Jan 30, 202597.6597.6594.6595.1095.10561,955
Jan 29, 202594.9097.1593.9096.1596.15405,030
Jan 28, 202595.1596.4091.3093.8593.851,191,053
Jan 27, 202598.3598.3593.5094.2594.25519,644
Jan 24, 2025102.85103.3598.6099.0599.05523,321
Jan 23, 202599.25102.7598.25100.95100.95661,045
Jan 22, 2025102.00102.5096.4099.2599.25459,806
Jan 21, 2025105.80106.10101.30101.55101.55346,290
Jan 20, 2025104.25106.40103.50105.40105.40549,865
Jan 17, 2025105.45106.80102.40103.70103.701,518,175
Jan 16, 202599.15102.9099.15102.40102.40581,821
Jan 15, 2025100.85100.8596.8597.1597.15883,716
Jan 14, 202594.5098.6094.1098.1598.15869,821
Jan 13, 202598.65101.0592.3093.2093.20737,104
Jan 10, 2025104.85105.05100.05100.40100.40726,880
Jan 9, 2025107.30108.15104.55104.85104.85266,010
Jan 8, 2025109.15109.35105.80107.15107.15571,507
Jan 7, 2025107.45110.40107.45109.05109.05594,102
Jan 6, 2025113.75114.35105.90106.50106.50741,932
Jan 3, 2025114.85116.35113.80114.35114.35386,945
Jan 2, 2025114.95115.65112.30114.50114.50504,915
Jan 1, 2025112.35114.90112.35113.95113.95406,524
Dec 31, 2024110.60113.20109.80112.60112.60875,443
Dec 30, 2024113.40114.10110.60110.95110.95376,624
Dec 27, 2024115.30116.65112.55112.95112.95413,675
Dec 26, 2024115.85115.90113.05114.60114.60789,028
Dec 24, 2024112.65116.65111.50114.30114.30776,344
Dec 23, 2024114.70115.10111.70112.55112.55607,848
Dec 20, 2024117.60118.60112.85113.30113.30681,010
Dec 19, 2024115.95118.15115.60117.05117.05764,367
Dec 18, 2024121.90122.30118.55118.85118.85908,516
Dec 17, 2024126.40127.20120.20121.05121.05971,551
Dec 16, 2024125.70127.20124.90125.70125.70334,580
Dec 13, 2024124.05125.90121.90125.15125.15755,434
Dec 12, 2024127.65128.35124.35124.75124.75377,590
Dec 11, 2024126.95127.45125.30126.40126.40466,161
Dec 10, 2024131.30131.45126.00126.75126.75613,302
Dec 9, 2024132.65133.00130.40130.85130.85460,296
Dec 6, 2024129.50134.80127.75132.25132.251,321,540
Dec 5, 2024129.65132.15128.70129.25129.25597,936
Dec 4, 2024130.95131.25128.25129.15129.15257,050
Dec 3, 2024129.70132.70129.70130.15130.15395,807
Dec 2, 2024128.90131.25128.40129.50129.50721,652
Nov 29, 2024133.50134.85128.60129.10129.101,681,312
Nov 28, 2024134.20135.95132.30133.15133.151,246,284
Nov 27, 2024128.25134.00127.45133.60133.601,775,588
Nov 26, 2024127.40129.40126.70128.25128.25513,016
Nov 25, 2024129.15130.45126.25126.90126.90900,569
Nov 22, 2024127.55130.05125.30126.35126.351,129,964
Nov 21, 2024128.10128.70125.80127.35127.351,084,980
Nov 19, 2024128.00132.45127.90129.40129.401,116,310
Nov 18, 2024129.00129.65125.35127.60127.601,472,866
Nov 14, 2024121.65128.40121.45127.10127.101,567,355
Nov 13, 2024125.50127.40119.75120.65120.651,889,352
Nov 12, 2024129.65132.85125.30126.25126.251,236,533
Nov 11, 2024126.20133.80123.65128.05128.052,510,615
Nov 8, 2024125.60131.25123.40126.80126.801,450,760
Nov 7, 2024128.45129.55124.35124.85124.851,039,236
Nov 6, 2024129.25131.40127.30128.05128.051,498,407
Nov 4, 2024121.50121.75117.40119.35119.35763,249
Nov 1, 2024122.00122.70121.10121.75121.75380,002
Oct 31, 2024118.75122.60116.85121.70121.701,028,440
Oct 29, 2024117.40118.80114.65117.15117.151,225,779
Oct 28, 2024115.00119.00112.30117.35117.351,722,575
Oct 25, 2024117.30118.40111.50113.35113.351,100,430
Oct 24, 2024122.50123.00116.55116.95116.951,288,910
Oct 23, 2024115.65123.55112.55122.05122.052,075,426
Oct 22, 2024122.00122.40113.60115.60115.602,478,847
Oct 21, 2024130.60132.65124.00124.95124.952,137,741
Oct 18, 2024131.00132.15127.25129.95129.952,713,953
Oct 17, 2024137.85138.10131.60132.15132.151,591,726
Oct 16, 2024135.00138.50134.30137.85137.851,747,479
Oct 15, 2024137.95138.50134.55134.95134.95843,960
Oct 14, 2024138.50140.70136.30136.70136.70459,442
Oct 11, 2024138.65140.55137.00137.50137.50437,528
Oct 10, 2024139.55141.55137.90138.50138.50825,660
Oct 9, 2024141.95142.85138.65139.35139.351,202,534
Oct 8, 2024130.00141.60129.10140.70140.701,532,575
Oct 7, 2024140.65141.50129.30130.15130.151,388,134
Oct 4, 2024141.15143.80137.45139.80139.801,285,389
Oct 3, 2024145.80147.65140.40141.20141.201,100,938
Oct 1, 2024148.10152.70147.50148.45148.451,496,826
Sep 30, 2024150.50151.50147.75148.45148.451,353,335
Sep 27, 2024154.95156.40150.50151.05151.05920,673
Sep 26, 2024158.00158.35154.10154.65154.651,066,660
Sep 25, 2024156.70159.45154.90158.40158.401,095,625
Sep 24, 2024161.85163.10155.50156.45156.451,286,358
Sep 23, 2024 0.20 Dividend
Sep 23, 2024165.40171.00160.40161.20161.203,976,031
Sep 20, 2024155.70163.40155.50161.75161.553,568,808
Sep 19, 2024159.10162.95151.80154.80154.612,448,671
Sep 18, 2024154.00162.00151.60157.15156.964,148,404
Sep 17, 2024149.55155.30148.85153.70153.511,234,480
Sep 16, 2024151.00151.80148.10149.25149.071,773,575
Sep 13, 2024150.80156.00150.30150.95150.762,635,641
Sep 12, 2024148.05152.30146.85150.40150.211,627,997
Sep 11, 2024154.50155.20146.35147.10146.922,141,559
Sep 10, 2024153.65156.25152.65154.25154.06957,530
Sep 9, 2024152.15154.80149.00153.45153.261,538,713
Sep 6, 2024157.85160.60152.25152.85152.662,558,974
Sep 5, 2024154.40160.30152.70157.60157.412,530,373
Sep 4, 2024151.80156.80150.10153.30153.112,435,168
Sep 3, 2024147.00155.00146.75152.65152.463,753,776
Sep 2, 2024149.70150.20146.00147.65147.47893,638
Aug 30, 2024147.00152.05145.25149.45149.276,291,476
Aug 29, 2024146.35148.15141.90146.60146.422,474,672
Aug 28, 2024148.15149.25145.25146.35146.171,436,273
Aug 26, 2024150.30151.90145.15146.15145.972,012,235
Aug 23, 2024146.00151.25143.35149.95149.762,873,328
Aug 22, 2024145.40150.75144.60145.60145.425,696,178
Aug 21, 2024139.80148.50138.85146.70146.523,527,694
Aug 20, 2024138.00142.45137.05140.65140.482,758,914
Aug 19, 2024132.50138.45131.70137.60137.431,755,594
Aug 16, 2024133.75135.15130.85131.65131.492,228,155
Aug 14, 2024136.90137.75130.55131.45131.292,527,465
Aug 13, 2024141.90146.25135.50136.50136.334,244,290
Aug 12, 2024132.45143.10130.70140.35140.188,035,856
Aug 9, 2024137.70138.15131.55132.40132.243,599,983
Aug 8, 2024138.35142.45135.15136.45136.285,278,528
Aug 7, 2024126.45139.70124.40137.75137.586,338,337
Aug 6, 2024125.10129.90122.75124.80124.653,541,804
Aug 5, 2024127.95130.45122.30124.40124.252,290,725
Aug 2, 2024131.85135.80130.00132.75132.591,877,331
Aug 1, 2024134.35140.50133.30134.35134.184,858,380
Jul 31, 2024136.20137.50132.10134.70134.532,439,364
Jul 30, 2024128.00135.80127.85134.80134.633,509,932
Jul 29, 2024124.75130.95123.50129.80129.645,733,805
Jul 26, 2024118.90124.50117.60123.25123.105,224,758
Jul 25, 2024119.50125.10117.30118.40118.253,497,775
Jul 24, 2024112.35120.70112.35119.55119.404,080,624
Jul 23, 2024117.65117.90105.35112.55112.412,948,595
Jul 22, 2024113.90118.30112.50117.50117.351,875,810
Jul 19, 2024117.65117.65113.85115.55115.41897,393
Jul 18, 2024120.10120.45116.40117.80117.651,513,701
Jul 16, 2024123.60124.15119.60120.15120.00765,629
Jul 15, 2024121.50124.10119.55122.50122.351,649,462
Jul 12, 2024125.00125.45120.10120.80120.651,955,655
Jul 11, 2024124.00126.20123.45124.15124.008,019,304
Jul 10, 2024127.00128.00120.50122.95122.809,293,937
Jul 9, 2024132.00133.05126.00126.70126.542,905,435
Jul 8, 2024130.30135.40128.55132.00131.846,667,744
Jul 5, 2024125.15131.50124.45130.05129.8912,479,690
Jul 4, 2024120.05126.45120.05125.10124.956,335,730
Jul 3, 2024113.45120.55112.65118.85118.701,387,095
Jul 2, 2024115.00116.25111.80112.65112.511,735,176
Jul 1, 2024113.55118.25112.80114.60114.462,445,732
Jun 28, 2024111.90116.80107.75113.20113.067,036,566
Jun 27, 2024115.35117.10110.35111.10110.962,445,331
Jun 26, 2024115.65117.25113.80115.45115.311,312,413
Jun 25, 2024117.15120.30114.55115.00114.862,513,522
Jun 24, 2024117.00119.90115.00116.75116.613,195,873
Jun 21, 2024124.50125.50120.95121.55121.402,384,061
Jun 20, 2024127.00129.50123.80124.55124.402,200,944
Jun 19, 2024124.90130.50119.10126.90126.746,307,142
Jun 18, 2024123.15129.00122.75124.15124.007,589,320
Jun 14, 2024112.75120.20111.40117.80117.6510,369,700
Jun 13, 2024112.20114.30111.35112.25112.112,632,926
Jun 12, 2024107.60112.45106.75111.50111.362,781,571
Jun 11, 202498.35109.0097.15107.55107.423,284,818
Jun 10, 202497.95100.1097.4098.3098.181,295,712
Jun 7, 202494.1598.2593.2597.5097.382,003,893
Jun 6, 202492.8095.0091.9594.2094.082,047,347
Jun 5, 202487.0091.2583.6590.1089.992,182,222
Jun 4, 2024102.50102.5082.9083.6083.504,770,285
Jun 3, 2024107.05108.05102.75103.60103.471,670,910
May 31, 2024102.00104.3099.45103.60103.471,024,066
May 30, 2024103.70104.30100.55101.35101.22877,445
May 29, 2024104.80106.60103.65104.30104.172,567,931
May 28, 2024106.55109.40104.45105.25105.123,180,553
May 27, 2024103.45108.85103.45106.05105.922,750,311
May 24, 202499.60104.2098.80102.95102.822,021,357
May 23, 2024103.10103.65100.05100.50100.38761,533
May 22, 2024100.70104.05100.10102.70102.573,924,253
May 21, 2024101.10103.0099.85100.50100.381,412,004
May 17, 202496.1597.0095.5096.6096.48904,419
May 16, 202497.0097.7595.5596.0595.93337,619
May 15, 202496.8098.2595.5097.2597.13969,905
May 14, 202493.1096.6093.1096.3596.23484,769
May 13, 202493.0093.5090.2592.8092.69607,675
May 10, 202494.0094.2590.5593.5593.43866,469
May 9, 202497.0097.3592.5593.2093.08556,480
May 8, 202496.0097.8095.4596.5596.43788,219
May 7, 202498.5599.3095.2596.6096.481,286,779
May 6, 2024101.05102.6597.3597.9597.835,367,538
May 3, 2024104.15106.3099.15100.60100.484,133,817
May 2, 2024101.70104.45100.05103.60103.471,474,215
Apr 30, 202498.45103.8098.14100.41100.294,303,414
Apr 29, 202496.4999.0095.6597.9897.861,545,389
Apr 26, 202497.0997.5995.6295.8495.72437,088
Apr 25, 202496.2698.1995.8197.0696.941,004,526
Apr 24, 202496.9097.8496.1196.3396.211,872,975
Apr 23, 202495.2598.6795.2596.3196.191,753,847
Apr 22, 202493.3196.4992.0595.0994.97582,112
Apr 19, 202490.9592.9789.5591.7891.671,321,059
Apr 18, 202494.5595.5591.7392.3592.24530,887
Apr 16, 202493.2596.0693.1093.8993.77840,905
Apr 15, 202493.5197.0092.5494.5894.462,341,510