HFCL Limited - HFCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63.75	62.68	62.68	65.06	61.68	23.55M
January 12, 2026	65	63.19	63.19	65.08	62.5	25.71M
January 09, 2026	67.1	64.89	64.89	67.6	64	15.38M
January 08, 2026	69.5	66.94	66.94	69.5	66.5	14.33M
January 07, 2026	69.47	69.62	69.62	71.29	69.16	23.08M
January 06, 2026	67.45	69.47	69.47	70.1	66.35	26.72M
January 05, 2026	67.77	67.2	67.2	70.2	66.56	18.92M
January 02, 2026	69	67.73	67.73	69.28	67.36	18.21M
January 01, 2026	67.79	68.92	68.92	70.65	67.22	49.9M
December 31, 2025	64.3	67.79	67.79	71.59	64.23	164.48M
December 30, 2025	64.5	63.5	63.5	66.5	63.11	95.49M
December 29, 2025	62	64.85	64.85	68.04	61.34	171.87M
December 26, 2025	64.24	61.47	61.47	64.94	60.72	59.25M
December 24, 2025	66.05	64.24	64.24	66.99	64.05	13.93M
December 23, 2025	64.05	66.26	66.26	67.14	63.73	20.75M
December 22, 2025	64.45	63.95	63.95	65.7	63.7	13.3M
December 19, 2025	64.92	64.12	64.12	65.25	63.45	9.63M
December 18, 2025	64.79	64.62	64.62	65.46	64	10.16M
December 17, 2025	65.43	64.53	64.53	65.75	64.16	9M
December 16, 2025	65.81	65.43	65.43	66.58	65.06	10.2M
December 15, 2025	66.56	66	66	67.24	65.7	8.7M
December 12, 2025	67.01	66.56	66.56	68.05	66.2	12.58M
December 11, 2025	66.3	66.84	66.84	68.26	65.75	18.2M
December 10, 2025	67	66.04	66.04	68.07	65.61	14.63M
December 09, 2025	66.5	67.21	67.21	67.48	64.95	15.32M
December 08, 2025	70.98	66.49	66.49	71.33	65.7	30.63M
December 05, 2025	70.2	69.03	69.03	70.29	67.45	19.96M
December 04, 2025	69.12	70.47	70.47	72.26	68.72	20.82M
December 03, 2025	70.8	68.8	68.8	70.9	68.56	8.91M
December 02, 2025	71.17	70.72	70.72	71.47	70.22	5.73M
December 01, 2025	70.58	71.17	71.17	72.99	70.58	9.87M
November 28, 2025	71.45	70.17	70.17	71.61	70	10.64M
November 27, 2025	71.8	71.44	71.44	72.51	71.11	7.99M
November 26, 2025	70.8	71.72	71.72	72.19	70.75	5.18M
November 25, 2025	71.16	70.71	70.71	71.59	70.6	6.41M
November 24, 2025	71.65	71.16	71.16	72.6	70.85	7.98M
November 21, 2025	73.4	71.65	71.65	73.89	71.46	9.26M
November 19, 2025	74.64	73.79	73.79	74.7	73.4	7.72M
November 18, 2025	76.2	74.32	74.32	76.36	74.18	8.73M
November 17, 2025	75.9	76.22	76.22	76.56	75.51	5.24M
November 14, 2025	75.5	75.86	75.86	76.68	75.13	6.62M
November 13, 2025	76.81	75.69	75.69	77.69	75.42	8.64M
November 12, 2025	79	76.86	76.86	80.07	76.33	23.06M
November 11, 2025	74.44	78.3	78.3	78.8	74.15	30.6M
November 10, 2025	74.87	74.22	74.22	75.3	74.1	4.31M
November 07, 2025	74.31	74.87	74.87	75.33	73.12	7.56M
November 06, 2025	76.97	74.69	74.69	77.22	74.25	9.01M
November 04, 2025	78	76.97	76.97	78.9	76.52	14.54M
November 03, 2025	73.8	77.51	77.51	78.1	73.6	30.49M
October 31, 2025	74.92	73.51	73.51	75.45	73.31	8.59M
October 30, 2025	76.85	74.67	74.67	76.99	74.56	13.55M
October 29, 2025	75.7	77.15	77.15	77.59	75.27	10.15M
October 28, 2025	77	75.66	75.66	77.18	75.45	7.43M
October 27, 2025	78.15	76.85	76.85	78.3	76.65	10.91M
October 24, 2025	76.7	77.74	77.74	78.5	76.6	13.51M
October 23, 2025	77.35	76.7	76.7	77.94	76.5	9.92M
October 21, 2025	76.76	77.21	77.21	77.74	76.47	12.31M
October 20, 2025	75.45	76.41	76.41	76.9	74.7	10.14M
October 17, 2025	77.69	75.46	75.46	78.95	74.5	23.15M
October 16, 2025	77.26	77.32	77.32	78.17	76.79	9.26M

HFCL Limited (HFCL.NS) NSE