BSE - Delayed Quote INR

HFCL Limited (HFCL.BO)

Compare
103.70
+1.30
+(1.27%)
At close: January 17 at 3:59:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 12, 202496.55101.2096.5599.0398.913,054,188
Apr 10, 202497.6397.6395.3596.5396.41452,137
Apr 9, 202497.7798.0095.6996.9196.791,249,603
Apr 8, 202499.06100.6096.6597.0096.88661,998
Apr 5, 202497.7599.5096.7899.0398.911,018,324
Apr 4, 202499.13101.0096.7197.4697.34761,178
Apr 3, 202498.50100.3297.1098.4398.311,462,405
Apr 2, 202498.75100.3996.8299.0698.94782,311
Apr 1, 202492.1899.2592.1898.5198.391,849,036
Mar 28, 202493.1594.3591.4091.9091.79654,630
Mar 27, 202490.8594.2090.7092.9092.791,762,507
Mar 26, 202492.3092.9590.3090.6090.49783,305
Mar 22, 202489.2093.2089.0092.0591.941,481,373
Mar 21, 202488.9090.8588.8089.1088.991,254,902
Mar 20, 202488.0589.5085.3087.4587.341,060,679
Mar 19, 202489.6592.7086.4587.4087.29921,264
Mar 18, 202489.9092.3088.3090.0589.941,407,707
Mar 15, 202490.1593.0087.3090.0589.941,845,830
Mar 14, 202482.1091.4582.1090.6590.543,813,680
Mar 13, 202493.1094.4081.2583.7583.654,513,954
Mar 12, 202495.8597.0091.8592.7092.593,125,439
Mar 11, 2024102.55102.8595.1095.8095.681,355,300
Mar 7, 2024103.75105.05102.10102.50102.371,257,530
Mar 6, 2024107.75107.75102.35103.60103.472,467,310
Mar 5, 2024110.00112.00107.25108.15108.021,962,174
Mar 4, 2024108.75112.20106.40110.60110.461,281,686
Mar 1, 2024108.10112.20107.45108.45108.321,793,426
Feb 29, 2024104.85107.65102.20107.25107.122,485,516
Feb 28, 2024112.95113.60104.05104.75104.623,501,545
Feb 27, 2024116.00117.75111.95112.90112.762,970,849
Feb 26, 2024112.15117.25110.05114.80114.661,712,620
Feb 23, 2024114.70116.70111.15112.20112.062,898,827
Feb 22, 2024112.95116.40109.45115.15115.015,449,877
Feb 21, 2024110.40115.70108.50112.30112.167,272,937
Feb 20, 2024107.80113.25107.40110.75110.616,089,877
Feb 19, 2024101.00110.7099.60107.55107.425,931,740
Feb 16, 2024102.30103.0599.15100.45100.33724,116
Feb 15, 202499.70102.5099.40101.60101.47914,922
Feb 14, 202495.00100.7094.1599.5099.381,504,725
Feb 13, 202494.7097.3589.9096.7096.582,799,452
Feb 12, 2024102.50102.7092.8094.2594.133,661,976
Feb 9, 2024107.50107.5098.75102.10101.973,762,288
Feb 8, 2024107.00112.45105.00107.05106.927,197,075
Feb 7, 2024104.50107.45101.20106.10105.977,852,240
Feb 6, 202498.95104.2098.10103.50103.373,682,428
Feb 5, 202497.35103.4597.2598.2598.131,451,472
Feb 2, 202499.50101.8096.0096.7096.581,913,541
Feb 1, 2024103.95105.3099.05103.30103.17782,633
Jan 31, 2024101.37104.50100.88103.01102.881,922,642
Jan 30, 2024104.00105.00100.00101.06100.942,194,143
Jan 29, 2024107.08108.00101.70103.34103.213,579,421
Jan 25, 2024106.50108.80103.85105.76105.636,427,875
Jan 24, 202494.42107.2093.00105.65105.529,385,460
Jan 23, 2024101.40103.9092.6493.6593.533,875,878
Jan 19, 202485.2190.9083.7788.3188.201,409,408
Jan 17, 202484.9886.6883.1583.9683.861,368,062

Related Tickers

ASTRAMICRO.BO Astra Microwave Products Limited
775.80
+1.09%
 
NELCO.BO Nelco Limited
1,127.00
-1.37%
 
AVANTEL.BO Avantel Limited
139.90
+0.47%
 
GTLINFRA.BO GTL Infrastructure Limited
1.9000
0.00%
 
GTLINFRA.NS GTL Infrastructure Limited
1.8900
0.00%
 
ASTRAMICRO.NS Astra Microwave Products Limited
775.65
+1.00%
 
TEJASNET.NS Tejas Networks Limited
1,059.40
+0.84%
 
HPE Hewlett Packard Enterprise Company
23.14
-1.15%