HFCL LIMITED (hfcl)
TECHNOLOGY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 83.87 | 84.14 | 82.63 | 83.15 | 5805000 |
| 2025-07-07 05:30:00 | 84.74 | 85.5 | 83.54 | 83.66 | 5405100 |
| 2025-07-04 05:30:00 | 85.37 | 86.23 | 84.29 | 85.06 | 5946900 |
| 2025-07-03 05:30:00 | 86.61 | 86.81 | 84.62 | 84.91 | 6424200 |
| 2025-07-02 05:30:00 | 86.63 | 87.08 | 85.35 | 86.21 | 6314550 |
| 2025-07-01 05:30:00 | 87.2 | 87.59 | 85.59 | 86.53 | 5882400 |
| 2025-06-30 05:30:00 | 87.7 | 88.56 | 86.8 | 87.13 | 6333900 |
| 2025-06-27 05:30:00 | 88.18 | 88.75 | 87.4 | 87.55 | 6346800 |
| 2025-06-26 05:30:00 | 87.43 | 88.3 | 86.3 | 87.43 | 20181450 |
| 2025-06-25 05:30:00 | 84.4 | 87.74 | 83.33 | 87.35 | 28361100 |
| 2025-06-24 05:30:00 | 82.38 | 85.19 | 82.38 | 83.75 | 21003150 |
| 2025-06-23 05:30:00 | 80.88 | 82.85 | 80.74 | 81.88 | 27941950 |
| 2025-06-20 05:30:00 | 79.9 | 82.11 | 79.41 | 81.6 | 15886200 |
| 2025-06-19 05:30:00 | 82.05 | 82.84 | 79.02 | 79.33 | 17421700 |
| 2025-06-18 05:30:00 | 82.1 | 83.5 | 80.92 | 82.35 | 11200850 |
| 2025-06-17 05:30:00 | 85.01 | 85.43 | 81.61 | 81.89 | 21986700 |
| 2025-06-16 05:30:00 | 86.78 | 87.34 | 83.05 | 85.0 | 23912300 |
| 2025-06-13 05:30:00 | 86.51 | 90.55 | 85.63 | 86.76 | 41894250 |
| 2025-06-12 05:30:00 | 91.89 | 92.74 | 88.07 | 88.33 | 15529300 |
| 2025-06-11 05:30:00 | 92.34 | 93.8 | 91.05 | 91.73 | 13076650 |
| 2025-06-10 05:30:00 | 92.49 | 94.25 | 91.6 | 92.03 | 16712050 |
| 2025-06-09 05:30:00 | 92.7 | 93.11 | 91.4 | 92.34 | 14541600 |
| 2025-06-06 05:30:00 | 89.3 | 92.77 | 86.34 | 91.93 | 43421450 |
| 2025-06-05 05:30:00 | 90.64 | 90.68 | 89.1 | 89.42 | 14608000 |
| 2025-06-04 05:30:00 | 88.1 | 92.0 | 86.81 | 90.39 | 25248600 |
| 2025-06-03 05:30:00 | 88.86 | 90.6 | 87.59 | 87.89 | 8283400 |
| 2025-06-02 05:30:00 | 87.75 | 91.18 | 87.42 | 89.55 | 13475050 |
| 2025-05-30 05:30:00 | 88.09 | 89.56 | 86.24 | 88.07 | 10644750 |
| 2025-05-29 05:30:00 | 88.0 | 89.06 | 87.27 | 88.63 | 18546350 |
| 2025-05-28 05:30:00 | 86.97 | 89.3 | 86.97 | 87.7 | 27614100 |
| 2025-05-27 05:30:00 | 86.98 | 87.67 | 85.41 | 87.47 | 26028800 |
| 2025-05-26 05:30:00 | 87.3 | 87.82 | 85.73 | 86.03 | 19890950 |
| 2025-05-23 05:30:00 | 80.7 | 87.99 | 80.11 | 87.29 | 81128350 |
| 2025-05-22 05:30:00 | 84.02 | 85.07 | 82.8 | 83.76 | 26261200 |
| 2025-05-21 05:30:00 | 85.99 | 86.24 | 82.64 | 84.94 | 43284500 |
| 2025-05-20 05:30:00 | 90.52 | 90.7 | 85.72 | 86.02 | 24040950 |
| 2025-05-19 05:30:00 | 88.48 | 92.95 | 88.48 | 89.79 | 35138050 |
| 2025-05-16 05:30:00 | 90.5 | 91.32 | 88.15 | 88.47 | 29979600 |
| 2025-05-15 05:30:00 | 86.26 | 90.58 | 86.05 | 90.27 | 28630850 |
| 2025-05-14 05:30:00 | 83.12 | 86.66 | 82.66 | 85.82 | 19060950 |
| 2025-05-13 05:30:00 | 82.0 | 83.51 | 81.66 | 82.91 | 12981200 |
| 2025-05-12 05:30:00 | 76.27 | 82.66 | 76.27 | 82.2 | 31174800 |
| 2025-05-09 05:30:00 | 74.92 | 75.33 | 72.32 | 74.41 | 11424950 |
| 2025-05-08 05:30:00 | 78.12 | 79.59 | 75.07 | 75.72 | 11055600 |
| 2025-05-07 05:30:00 | 75.77 | 78.09 | 75.72 | 77.95 | 9279400 |
| 2025-05-06 05:30:00 | 81.1 | 81.29 | 76.0 | 76.34 | 17139500 |
| 2025-05-05 05:30:00 | 78.84 | 81.34 | 78.62 | 80.98 | 9076050 |
| 2025-05-02 05:30:00 | 79.5 | 81.14 | 78.04 | 78.35 | 10022250 |
| 2025-04-30 05:30:00 | 81.5 | 82.07 | 79.18 | 79.63 | 7279100 |
| 2025-04-29 05:30:00 | 82.48 | 83.84 | 81.35 | 81.57 | 6976150 |
| 2025-04-28 05:30:00 | 81.39 | 83.22 | 80.92 | 82.35 | 8910050 |
| 2025-04-25 05:30:00 | 86.4 | 86.4 | 80.8 | 81.6 | 16898800 |
| 2025-04-24 05:30:00 | 85.11 | 86.27 | 84.92 | 85.38 | 18430150 |
| 2025-04-23 05:30:00 | 86.02 | 86.53 | 83.16 | 85.8 | 17637500 |
| 2025-04-22 05:30:00 | 86.5 | 87.56 | 85.25 | 85.48 | 18857600 |
| 2025-04-21 05:30:00 | 83.58 | 86.95 | 82.72 | 85.97 | 30519100 |
| 2025-04-17 05:30:00 | 82.39 | 84.4 | 82.05 | 83.38 | 14956600 |
| 2025-04-16 05:30:00 | 82.9 | 83.13 | 81.61 | 82.49 | 8748200 |
| 2025-04-15 05:30:00 | 78.06 | 82.94 | 77.62 | 82.6 | 14060200 |
| 2025-04-11 05:30:00 | 77.2 | 77.31 | 75.5 | 76.18 | 4797400 |
| 2025-04-09 05:30:00 | 75.34 | 76.37 | 73.88 | 75.29 | 4457100 |
| 2025-04-08 05:30:00 | 76.77 | 77.36 | 74.81 | 76.3 | 8835350 |
| 2025-04-07 05:30:00 | 74.0 | 75.4 | 71.36 | 74.59 | 18056650 |
| 2025-04-04 05:30:00 | 83.53 | 83.67 | 78.7 | 79.29 | 22455650 |
| 2025-04-03 05:30:00 | 82.2 | 83.9 | 80.63 | 83.64 | 13026850 |
| 2025-04-02 05:30:00 | 80.53 | 82.35 | 78.69 | 82.2 | 13661800 |
| 2025-04-01 05:30:00 | 78.91 | 82.2 | 78.91 | 81.22 | 10868850 |
| 2025-03-28 05:30:00 | 81.27 | 84.1 | 78.91 | 79.5 | 13848550 |
| 2025-03-27 05:30:00 | 80.25 | 82.37 | 79.52 | 81.98 | 26684500 |
| 2025-03-26 05:30:00 | 81.55 | 82.49 | 79.74 | 79.99 | 15516850 |
| 2025-03-25 05:30:00 | 85.43 | 85.47 | 81.23 | 81.42 | 16292900 |
| 2025-03-24 05:30:00 | 84.5 | 85.5 | 83.64 | 85.14 | 26659600 |
| 2025-03-21 05:30:00 | 82.0 | 84.38 | 81.5 | 83.09 | 21501150 |
| 2025-03-20 05:30:00 | 83.5 | 83.7 | 80.83 | 81.73 | 12462450 |
| 2025-03-19 05:30:00 | 81.25 | 82.94 | 80.24 | 82.15 | 11831650 |
| 2025-03-18 05:30:00 | 78.6 | 81.06 | 78.25 | 80.72 | 14429550 |
| 2025-03-17 05:30:00 | 78.5 | 79.69 | 77.5 | 77.97 | 7357950 |
| 2025-03-13 05:30:00 | 80.4 | 80.51 | 77.56 | 77.79 | 6092200 |
| 2025-03-12 05:30:00 | 81.23 | 81.4 | 78.06 | 79.42 | 6428350 |
| 2025-03-11 05:30:00 | 79.01 | 81.33 | 78.24 | 80.57 | 9847950 |
| 2025-03-10 05:30:00 | 84.02 | 85.65 | 79.8 | 80.37 | 9001350 |
| 2025-03-07 05:30:00 | 83.9 | 85.55 | 82.55 | 84.18 | 8768950 |
| 2025-03-06 05:30:00 | 82.55 | 85.86 | 82.55 | 83.22 | 11964450 |
| 2025-03-05 05:30:00 | 81.26 | 84.19 | 80.82 | 83.81 | 10694550 |
| 2025-03-04 05:30:00 | 78.7 | 81.68 | 78.4 | 80.39 | 7893300 |
| 2025-03-03 05:30:00 | 80.44 | 81.8 | 77.4 | 80.11 | 20148250 |
| 2025-02-28 05:30:00 | 82.0 | 83.22 | 78.8 | 79.6 | 18708200 |
| 2025-02-27 05:30:00 | 86.61 | 86.9 | 83.17 | 83.68 | 22791800 |
| 2025-02-25 05:30:00 | 87.52 | 88.93 | 85.84 | 86.4 | 15052050 |
| 2025-02-24 05:30:00 | 87.5 | 88.94 | 86.41 | 87.39 | 22729550 |
| 2025-02-21 05:30:00 | 91.18 | 93.0 | 88.73 | 89.4 | 13118150 |
| 2025-02-20 05:30:00 | 89.45 | 91.63 | 87.38 | 91.19 | 11408350 |
| 2025-02-19 05:30:00 | 82.77 | 89.3 | 82.1 | 88.74 | 15147500 |
| 2025-02-18 05:30:00 | 87.63 | 87.63 | 81.8 | 83.42 | 11312900 |
| 2025-02-17 05:30:00 | 85.0 | 87.97 | 83.98 | 87.35 | 7868400 |
| 2025-02-14 05:30:00 | 92.2 | 92.87 | 84.5 | 85.89 | 14022850 |
| 2025-02-13 05:30:00 | 92.11 | 94.33 | 90.87 | 91.5 | 7548850 |
| 2025-02-12 05:30:00 | 92.81 | 93.5 | 88.21 | 92.45 | 9117550 |
| 2025-02-11 05:30:00 | 98.46 | 98.46 | 91.89 | 92.82 | 12528850 |
| 2025-02-10 05:30:00 | 101.37 | 101.38 | 97.71 | 98.38 | 4378250 |