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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	75.23	77.18	77.18	77.81	75.1	13.33M
October 14, 2025	76.42	74.94	74.94	78.29	74.71	16.17M
October 13, 2025	75.51	76.41	76.41	76.95	74.35	23.45M
October 10, 2025	74.35	76.04	76.04	77.67	74.35	23.04M
October 09, 2025	74.15	73.98	73.98	74.79	73.62	14.94M
October 08, 2025	74.46	73.22	73.22	75.07	73.1	7.97M
October 07, 2025	74.46	74.46	74.46	75.18	73.76	8.63M
October 06, 2025	76	74.44	74.44	76.14	74.16	9.29M
October 03, 2025	73.5	75.87	75.87	76.15	72.81	18.39M
October 01, 2025	72.92	73.42	73.42	73.73	72.69	6.81M
September 30, 2025	74.44	72.88	72.88	74.74	72.3	9.14M
September 29, 2025	72.46	74.07	74.07	76.19	72.3	31.11M
September 26, 2025	76.05	72.1	72.1	76.28	71.82	20.75M
September 25, 2025	75.5	76.4	76.4	77.39	74.8	18.98M
September 24, 2025	76.3	75.67	75.67	76.56	74.52	13.67M
September 23, 2025	74.89	75.34	75.34	75.96	73.96	9.39M
September 22, 2025	76.21	74.85	74.85	76.5	74.52	10.53M
September 19, 2025	77.54	76.42	76.42	77.55	76.1	12.63M
September 18, 2025	75.6	77.64	77.64	78.71	75.29	75.14M
September 17, 2025	76.94	75.12	75.12	77.21	74.8	21.68M
September 16, 2025	74.05	76.46	76.46	76.89	73.43	30.88M
September 15, 2025	73.75	73.87	73.87	74.61	73.3	18.41M
September 12, 2025	71.1	73.02	73.02	73.7	71.07	43.03M
September 11, 2025	70.9	70.28	70.28	71.65	70.02	9.75M
September 10, 2025	70.32	70.68	70.68	72.15	70.17	14.89M
September 09, 2025	71.5	70.06	70.06	71.8	69.85	11.17M
September 08, 2025	71.01	70.97	70.97	71.78	69.7	19.86M

HFCL Limited (HFCL.NS) NSE