HFCL LIMITED (hfcl)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 81.35 | 81.49 | 81.35 | 81.41 | 103750 |
| 2025-04-25 15:28:00 | 81.35 | 81.39 | 81.25 | 81.35 | 153550 |
| 2025-04-25 15:27:00 | 81.33 | 81.35 | 81.26 | 81.35 | 95450 |
| 2025-04-25 15:26:00 | 81.41 | 81.41 | 81.28 | 81.28 | 99600 |
| 2025-04-25 15:25:00 | 81.49 | 81.49 | 81.41 | 81.41 | 136950 |
| 2025-04-25 15:24:00 | 81.49 | 81.53 | 81.46 | 81.53 | 95450 |
| 2025-04-25 15:23:00 | 81.54 | 81.54 | 81.49 | 81.49 | 12450 |
| 2025-04-25 15:22:00 | 81.44 | 81.54 | 81.44 | 81.54 | 145250 |
| 2025-04-25 15:21:00 | 81.4 | 81.44 | 81.4 | 81.44 | 16600 |
| 2025-04-25 15:20:00 | 81.62 | 81.62 | 81.4 | 81.4 | 103750 |
| 2025-04-25 15:19:00 | 81.65 | 81.66 | 81.65 | 81.66 | 8300 |
| 2025-04-25 15:18:00 | 81.64 | 81.65 | 81.61 | 81.65 | 41500 |
| 2025-04-25 15:17:00 | 81.55 | 81.69 | 81.55 | 81.64 | 78850 |
| 2025-04-25 15:16:00 | 81.63 | 81.63 | 81.55 | 81.55 | 66400 |
| 2025-04-25 15:15:00 | 81.61 | 81.63 | 81.6 | 81.63 | 29050 |
| 2025-04-25 15:14:00 | 81.74 | 81.74 | 81.61 | 81.61 | 45650 |
| 2025-04-25 15:13:00 | 81.85 | 81.85 | 81.79 | 81.79 | 20750 |
| 2025-04-25 15:12:00 | 81.93 | 81.93 | 81.85 | 81.85 | 20750 |
| 2025-04-25 15:11:00 | 81.99 | 82.03 | 81.86 | 81.93 | 78850 |
| 2025-04-25 15:10:00 | 82.04 | 82.04 | 81.99 | 81.99 | 8300 |
| 2025-04-25 15:09:00 | 81.89 | 81.95 | 81.89 | 81.95 | 4150 |
| 2025-04-25 15:08:00 | 81.85 | 81.96 | 81.85 | 81.89 | 12450 |
| 2025-04-25 15:07:00 | 82.1 | 82.1 | 81.85 | 81.85 | 33200 |
| 2025-04-25 15:06:00 | 82.14 | 82.16 | 82.1 | 82.1 | 24900 |
| 2025-04-25 15:05:00 | 82.0 | 82.14 | 82.0 | 82.14 | 141100 |
| 2025-04-25 15:04:00 | 82.15 | 82.15 | 82.0 | 82.0 | 49800 |
| 2025-04-25 15:03:00 | 82.1 | 82.12 | 82.1 | 82.12 | 4150 |
| 2025-04-25 15:02:00 | 82.1 | 82.1 | 82.02 | 82.1 | 58100 |
| 2025-04-25 15:01:00 | 82.18 | 82.18 | 82.1 | 82.1 | 4150 |
| 2025-04-25 15:00:00 | 82.03 | 82.18 | 82.03 | 82.18 | 4150 |
| 2025-04-25 14:59:00 | 82.03 | 82.03 | 82.03 | 82.03 | 0 |
| 2025-04-25 14:58:00 | 82.09 | 82.09 | 82.03 | 82.03 | 8300 |
| 2025-04-25 14:57:00 | 82.09 | 82.09 | 82.09 | 82.09 | 0 |
| 2025-04-25 14:56:00 | 82.14 | 82.14 | 82.09 | 82.09 | 4150 |
| 2025-04-25 14:55:00 | 82.21 | 82.21 | 82.14 | 82.14 | 8300 |
| 2025-04-25 14:54:00 | 82.1 | 82.17 | 82.1 | 82.13 | 24900 |
| 2025-04-25 14:53:00 | 82.17 | 82.17 | 82.1 | 82.1 | 103750 |
| 2025-04-25 14:52:00 | 82.07 | 82.17 | 82.07 | 82.17 | 12450 |
| 2025-04-25 14:51:00 | 82.17 | 82.17 | 82.07 | 82.07 | 8300 |
| 2025-04-25 14:50:00 | 82.1 | 82.17 | 82.1 | 82.17 | 66400 |
| 2025-04-25 14:49:00 | 81.89 | 81.89 | 81.89 | 81.89 | 0 |
| 2025-04-25 14:48:00 | 81.89 | 81.89 | 81.89 | 81.89 | 0 |
| 2025-04-25 14:47:00 | 81.89 | 81.9 | 81.89 | 81.89 | 41500 |
| 2025-04-25 14:46:00 | 81.95 | 82.06 | 81.89 | 81.89 | 62250 |
| 2025-04-25 14:45:00 | 82.0 | 82.01 | 81.95 | 81.95 | 20750 |
| 2025-04-25 14:44:00 | 82.0 | 82.0 | 82.0 | 82.0 | 0 |
| 2025-04-25 14:43:00 | 82.15 | 82.15 | 82.0 | 82.0 | 70550 |
| 2025-04-25 14:42:00 | 82.16 | 82.27 | 82.15 | 82.15 | 20750 |
| 2025-04-25 14:41:00 | 82.11 | 82.16 | 82.11 | 82.16 | 4150 |
| 2025-04-25 14:40:00 | 82.28 | 82.28 | 82.11 | 82.11 | 29050 |
| 2025-04-25 14:39:00 | 82.19 | 82.28 | 82.19 | 82.28 | 29050 |
| 2025-04-25 14:38:00 | 81.96 | 82.19 | 81.96 | 82.19 | 16600 |
| 2025-04-25 14:37:00 | 81.96 | 81.96 | 81.96 | 81.96 | 0 |
| 2025-04-25 14:36:00 | 82.12 | 82.12 | 81.96 | 81.96 | 41500 |
| 2025-04-25 14:35:00 | 82.15 | 82.25 | 82.12 | 82.12 | 16600 |
| 2025-04-25 14:34:00 | 82.16 | 82.16 | 82.15 | 82.15 | 12450 |
| 2025-04-25 14:33:00 | 82.3 | 82.3 | 82.16 | 82.16 | 12450 |
| 2025-04-25 14:32:00 | 82.43 | 82.43 | 82.3 | 82.3 | 16600 |
| 2025-04-25 14:31:00 | 82.43 | 82.43 | 82.43 | 82.43 | 0 |
| 2025-04-25 14:30:00 | 82.53 | 82.53 | 82.43 | 82.43 | 4150 |
| 2025-04-25 14:29:00 | 82.43 | 82.53 | 82.43 | 82.53 | 16600 |
| 2025-04-25 14:28:00 | 82.68 | 82.68 | 82.64 | 82.64 | 29050 |
| 2025-04-25 14:27:00 | 82.63 | 82.68 | 82.63 | 82.68 | 78850 |
| 2025-04-25 14:26:00 | 82.64 | 82.68 | 82.58 | 82.58 | 20750 |
| 2025-04-25 14:25:00 | 82.6 | 82.64 | 82.6 | 82.64 | 4150 |
| 2025-04-25 14:24:00 | 82.68 | 82.68 | 82.6 | 82.6 | 16600 |
| 2025-04-25 14:23:00 | 82.63 | 82.68 | 82.63 | 82.68 | 4150 |
| 2025-04-25 14:22:00 | 82.61 | 82.63 | 82.61 | 82.63 | 8300 |
| 2025-04-25 14:21:00 | 82.61 | 82.61 | 82.61 | 82.61 | 12450 |
| 2025-04-25 14:20:00 | 82.7 | 82.7 | 82.6 | 82.6 | 20750 |
| 2025-04-25 14:19:00 | 82.69 | 82.7 | 82.61 | 82.7 | 20750 |
| 2025-04-25 14:18:00 | 82.67 | 82.72 | 82.6 | 82.69 | 45650 |
| 2025-04-25 14:17:00 | 82.54 | 82.73 | 82.52 | 82.67 | 107900 |
| 2025-04-25 14:16:00 | 82.15 | 82.67 | 82.15 | 82.54 | 195050 |
| 2025-04-25 14:15:00 | 82.05 | 82.17 | 82.05 | 82.15 | 20750 |
| 2025-04-25 14:14:00 | 81.85 | 82.0 | 81.85 | 82.0 | 8300 |
| 2025-04-25 14:13:00 | 81.9 | 81.9 | 81.85 | 81.85 | 20750 |
| 2025-04-25 14:12:00 | 82.17 | 82.17 | 81.89 | 81.9 | 49800 |
| 2025-04-25 14:11:00 | 82.08 | 82.17 | 82.08 | 82.17 | 83000 |
| 2025-04-25 14:10:00 | 82.3 | 82.3 | 82.08 | 82.08 | 41500 |
| 2025-04-25 14:09:00 | 82.49 | 82.49 | 82.3 | 82.3 | 8300 |
| 2025-04-25 14:08:00 | 82.65 | 82.65 | 82.49 | 82.49 | 20750 |
| 2025-04-25 14:07:00 | 82.73 | 82.73 | 82.65 | 82.65 | 20750 |
| 2025-04-25 14:06:00 | 82.69 | 82.73 | 82.69 | 82.73 | 16600 |
| 2025-04-25 14:05:00 | 82.71 | 82.74 | 82.71 | 82.74 | 4150 |
| 2025-04-25 14:04:00 | 82.85 | 82.85 | 82.71 | 82.71 | 66400 |
| 2025-04-25 14:03:00 | 82.92 | 82.92 | 82.85 | 82.85 | 20750 |
| 2025-04-25 14:02:00 | 82.9 | 82.92 | 82.9 | 82.92 | 8300 |
| 2025-04-25 14:01:00 | 82.89 | 82.9 | 82.89 | 82.9 | 16600 |
| 2025-04-25 14:00:00 | 82.95 | 82.95 | 82.89 | 82.89 | 62250 |
| 2025-04-25 13:59:00 | 82.78 | 82.94 | 82.78 | 82.94 | 16600 |
| 2025-04-25 13:58:00 | 82.75 | 82.78 | 82.75 | 82.78 | 8300 |
| 2025-04-25 13:57:00 | 82.67 | 82.75 | 82.67 | 82.75 | 29050 |
| 2025-04-25 13:56:00 | 82.67 | 82.67 | 82.67 | 82.67 | 0 |
| 2025-04-25 13:55:00 | 82.65 | 82.67 | 82.65 | 82.67 | 4150 |
| 2025-04-25 13:54:00 | 82.68 | 82.68 | 82.65 | 82.65 | 12450 |
| 2025-04-25 13:53:00 | 82.71 | 82.71 | 82.68 | 82.68 | 4150 |
| 2025-04-25 13:52:00 | 82.82 | 82.82 | 82.71 | 82.71 | 4150 |
| 2025-04-25 13:51:00 | 82.73 | 82.82 | 82.73 | 82.82 | 20750 |
| 2025-04-25 13:50:00 | 82.53 | 82.76 | 82.53 | 82.73 | 74700 |