HFCL LIMITED (hfcl)
TECHNOLOGY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 83.54 | 83.6 | 83.54 | 83.6 | 38700 |
| 2025-07-08 15:28:00 | 83.5 | 83.55 | 83.45 | 83.55 | 64500 |
| 2025-07-08 15:27:00 | 83.47 | 83.48 | 83.47 | 83.48 | 96750 |
| 2025-07-08 15:26:00 | 83.51 | 83.51 | 83.51 | 83.51 | 6450 |
| 2025-07-08 15:25:00 | 83.47 | 83.5 | 83.45 | 83.45 | 103200 |
| 2025-07-08 15:24:00 | 83.48 | 83.5 | 83.48 | 83.5 | 25800 |
| 2025-07-08 15:23:00 | 83.45 | 83.47 | 83.45 | 83.47 | 19350 |
| 2025-07-08 15:22:00 | 83.51 | 83.51 | 83.51 | 83.51 | 6450 |
| 2025-07-08 15:21:00 | 83.5 | 83.53 | 83.5 | 83.51 | 25800 |
| 2025-07-08 15:20:00 | 83.55 | 83.55 | 83.48 | 83.48 | 32250 |
| 2025-07-08 15:19:00 | 83.58 | 83.6 | 83.58 | 83.6 | 19350 |
| 2025-07-08 15:18:00 | 83.58 | 83.58 | 83.58 | 83.58 | 0 |
| 2025-07-08 15:17:00 | 83.58 | 83.58 | 83.58 | 83.58 | 0 |
| 2025-07-08 15:16:00 | 83.57 | 83.58 | 83.57 | 83.58 | 12900 |
| 2025-07-08 15:15:00 | 83.69 | 83.8 | 83.68 | 83.68 | 135450 |
| 2025-07-08 15:14:00 | 83.6 | 83.6 | 83.59 | 83.59 | 25800 |
| 2025-07-08 15:13:00 | 83.6 | 83.6 | 83.6 | 83.6 | 19350 |
| 2025-07-08 15:12:00 | 83.54 | 83.54 | 83.54 | 83.54 | 32250 |
| 2025-07-08 15:11:00 | 83.5 | 83.6 | 83.5 | 83.54 | 129000 |
| 2025-07-08 15:10:00 | 83.52 | 83.52 | 83.45 | 83.45 | 83850 |
| 2025-07-08 15:09:00 | 83.42 | 83.48 | 83.42 | 83.48 | 25800 |
| 2025-07-08 15:08:00 | 83.42 | 83.42 | 83.42 | 83.42 | 0 |
| 2025-07-08 15:07:00 | 83.42 | 83.42 | 83.42 | 83.42 | 6450 |
| 2025-07-08 15:06:00 | 83.38 | 83.4 | 83.38 | 83.38 | 25800 |
| 2025-07-08 15:05:00 | 83.36 | 83.37 | 83.36 | 83.37 | 58050 |
| 2025-07-08 15:04:00 | 83.32 | 83.32 | 83.32 | 83.32 | 0 |
| 2025-07-08 15:03:00 | 83.32 | 83.32 | 83.32 | 83.32 | 6450 |
| 2025-07-08 15:02:00 | 83.36 | 83.36 | 83.33 | 83.33 | 32250 |
| 2025-07-08 15:01:00 | 83.39 | 83.39 | 83.39 | 83.39 | 32250 |
| 2025-07-08 15:00:00 | 83.4 | 83.4 | 83.4 | 83.4 | 25800 |
| 2025-07-08 14:59:00 | 83.38 | 83.43 | 83.37 | 83.43 | 122550 |
| 2025-07-08 14:58:00 | 83.3 | 83.3 | 83.3 | 83.3 | 0 |
| 2025-07-08 14:57:00 | 83.3 | 83.3 | 83.3 | 83.3 | 0 |
| 2025-07-08 14:56:00 | 83.3 | 83.3 | 83.3 | 83.3 | 12900 |
| 2025-07-08 14:55:00 | 83.3 | 83.3 | 83.3 | 83.3 | 6450 |
| 2025-07-08 14:54:00 | 83.2 | 83.3 | 83.2 | 83.3 | 19350 |
| 2025-07-08 14:53:00 | 83.24 | 83.25 | 83.24 | 83.25 | 19350 |
| 2025-07-08 14:52:00 | 83.2 | 83.2 | 83.2 | 83.2 | 25800 |
| 2025-07-08 14:51:00 | 83.16 | 83.16 | 83.16 | 83.16 | 0 |
| 2025-07-08 14:50:00 | 83.16 | 83.16 | 83.16 | 83.16 | 0 |
| 2025-07-08 14:49:00 | 83.16 | 83.16 | 83.16 | 83.16 | 0 |
| 2025-07-08 14:48:00 | 83.16 | 83.16 | 83.16 | 83.16 | 6450 |
| 2025-07-08 14:47:00 | 83.21 | 83.21 | 83.21 | 83.21 | 0 |
| 2025-07-08 14:46:00 | 83.12 | 83.21 | 83.12 | 83.21 | 45150 |
| 2025-07-08 14:45:00 | 83.17 | 83.17 | 83.17 | 83.17 | 19350 |
| 2025-07-08 14:44:00 | 83.14 | 83.14 | 83.14 | 83.14 | 0 |
| 2025-07-08 14:43:00 | 83.14 | 83.14 | 83.14 | 83.14 | 0 |
| 2025-07-08 14:42:00 | 83.14 | 83.14 | 83.14 | 83.14 | 0 |
| 2025-07-08 14:41:00 | 83.14 | 83.14 | 83.14 | 83.14 | 6450 |
| 2025-07-08 14:40:00 | 83.14 | 83.14 | 83.14 | 83.14 | 0 |
| 2025-07-08 14:39:00 | 83.14 | 83.14 | 83.14 | 83.14 | 0 |
| 2025-07-08 14:38:00 | 83.06 | 83.14 | 83.06 | 83.14 | 19350 |
| 2025-07-08 14:37:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:36:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:35:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:34:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:33:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:32:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:31:00 | 83.09 | 83.09 | 83.09 | 83.09 | 12900 |
| 2025-07-08 14:30:00 | 83.01 | 83.01 | 83.01 | 83.01 | 6450 |
| 2025-07-08 14:29:00 | 83.09 | 83.09 | 83.09 | 83.09 | 12900 |
| 2025-07-08 14:28:00 | 83.04 | 83.04 | 83.04 | 83.04 | 0 |
| 2025-07-08 14:27:00 | 83.01 | 83.04 | 83.01 | 83.04 | 12900 |
| 2025-07-08 14:26:00 | 82.98 | 82.98 | 82.98 | 82.98 | 0 |
| 2025-07-08 14:25:00 | 82.98 | 82.98 | 82.98 | 82.98 | 6450 |
| 2025-07-08 14:24:00 | 82.98 | 82.98 | 82.98 | 82.98 | 6450 |
| 2025-07-08 14:23:00 | 83.0 | 83.0 | 83.0 | 83.0 | 6450 |
| 2025-07-08 14:22:00 | 83.04 | 83.04 | 83.04 | 83.04 | 0 |
| 2025-07-08 14:21:00 | 83.04 | 83.04 | 83.04 | 83.04 | 38700 |
| 2025-07-08 14:20:00 | 83.02 | 83.02 | 83.02 | 83.02 | 6450 |
| 2025-07-08 14:19:00 | 83.12 | 83.12 | 83.12 | 83.12 | 0 |
| 2025-07-08 14:18:00 | 83.12 | 83.12 | 83.12 | 83.12 | 0 |
| 2025-07-08 14:17:00 | 83.12 | 83.12 | 83.12 | 83.12 | 0 |
| 2025-07-08 14:16:00 | 83.12 | 83.12 | 83.12 | 83.12 | 0 |
| 2025-07-08 14:15:00 | 83.12 | 83.12 | 83.12 | 83.12 | 0 |
| 2025-07-08 14:14:00 | 83.12 | 83.12 | 83.12 | 83.12 | 0 |
| 2025-07-08 14:13:00 | 83.11 | 83.12 | 83.11 | 83.12 | 103200 |
| 2025-07-08 14:12:00 | 83.09 | 83.09 | 83.09 | 83.09 | 0 |
| 2025-07-08 14:11:00 | 83.23 | 83.23 | 83.09 | 83.09 | 32250 |
| 2025-07-08 14:10:00 | 83.24 | 83.24 | 83.24 | 83.24 | 0 |
| 2025-07-08 14:09:00 | 83.24 | 83.24 | 83.24 | 83.24 | 0 |
| 2025-07-08 14:08:00 | 83.23 | 83.24 | 83.23 | 83.24 | 12900 |
| 2025-07-08 14:07:00 | 83.17 | 83.24 | 83.17 | 83.24 | 19350 |
| 2025-07-08 14:06:00 | 83.21 | 83.21 | 83.21 | 83.21 | 6450 |
| 2025-07-08 14:05:00 | 83.3 | 83.3 | 83.3 | 83.3 | 0 |
| 2025-07-08 14:04:00 | 83.3 | 83.3 | 83.3 | 83.3 | 6450 |
| 2025-07-08 14:03:00 | 83.24 | 83.24 | 83.21 | 83.21 | 25800 |
| 2025-07-08 14:02:00 | 83.23 | 83.23 | 83.23 | 83.23 | 0 |
| 2025-07-08 14:01:00 | 83.23 | 83.23 | 83.23 | 83.23 | 0 |
| 2025-07-08 14:00:00 | 83.26 | 83.26 | 83.22 | 83.23 | 51600 |
| 2025-07-08 13:59:00 | 83.18 | 83.18 | 83.18 | 83.18 | 0 |
| 2025-07-08 13:58:00 | 83.18 | 83.18 | 83.18 | 83.18 | 0 |
| 2025-07-08 13:57:00 | 83.18 | 83.18 | 83.18 | 83.18 | 12900 |
| 2025-07-08 13:56:00 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| 2025-07-08 13:55:00 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| 2025-07-08 13:54:00 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| 2025-07-08 13:53:00 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| 2025-07-08 13:52:00 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| 2025-07-08 13:51:00 | 83.22 | 83.22 | 83.22 | 83.22 | 0 |
| 2025-07-08 13:50:00 | 83.22 | 83.22 | 83.22 | 83.22 | 19350 |