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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	70.24	69.84	69.84	70.71	69.05	9.25M
September 04, 2025	72.25	69.99	69.99	72.56	69.86	7.01M
September 03, 2025	70.49	71.68	71.68	71.84	70.35	5.87M
September 02, 2025	71.41	70.28	70.28	71.87	70	11.08M
September 01, 2025	70.6	71.33	71.33	71.75	70.11	7.05M
August 29, 2025	69.9	70.23	70.23	70.7	68.56	22.47M
August 28, 2025	71.82	69.71	69.71	72.15	69.3	11.17M
August 26, 2025	74.08	71.82	71.82	74.14	71.51	6.41M
August 25, 2025	73.95	74.24	74.24	74.75	73.51	6.99M
August 22, 2025	72.8	73.62	73.62	74.59	72.7	6.24M
August 21, 2025	75.27	72.8	72.8	76.25	72.61	16.57M
August 20, 2025	74.38	75.27	75.27	75.73	74.05	4.71M
August 19, 2025	73.03	74.38	74.38	74.95	72.93	7.86M
August 18, 2025	71.98	72.93	72.93	73.27	71.75	5.41M
August 14, 2025	71.95	71.09	71.09	72.46	70.35	7.16M
August 13, 2025	72	71.6	71.6	72.8	71.41	5.1M
August 12, 2025	73.54	71.99	71.99	73.84	71.8	4.51M
August 11, 2025	73	73.19	73.19	73.87	72.25	4.5M
August 08, 2025	73.95	72.95	72.95	74.47	72.6	3.73M
August 07, 2025	72.65	73.96	73.96	74.28	72.15	6.69M
August 06, 2025	74.11	72.86	72.86	74.6	72.57	10.56M
August 05, 2025	75.15	74.02	74.02	75.54	73.65	4.68M
August 04, 2025	73.5	75.01	75.01	75.29	73.26	11.71M
August 01, 2025	75.6	73.26	73.26	76.1	72.94	7.44M
July 31, 2025	76.47	75.57	75.57	77.05	75.41	11.84M
July 30, 2025	78.75	77	77	79.1	76.75	5.86M
July 29, 2025	76.38	78.67	78.67	78.99	75.92	10.46M
July 28, 2025	75.91	76.38	76.38	79	75.46	13.11M
July 25, 2025	79.29	75.94	75.94	79.78	75.4	19.09M
July 24, 2025	81	79.25	79.25	81.32	79.05	7.22M
July 23, 2025	80.64	80.71	80.71	81.62	79.87	6.18M
July 22, 2025	82.13	80.32	80.32	82.94	80.01	7.11M
July 21, 2025	81.56	81.73	81.73	82.29	80.93	4.55M
July 18, 2025	82.63	81.56	81.56	83	81.08	5.23M
July 17, 2025	83.5	82.61	82.61	83.67	82.51	4.24M
July 16, 2025	82.8	83.37	83.37	83.6	82.2	5.93M
July 15, 2025	82.32	82.72	82.72	83.25	82.08	5.53M
July 14, 2025	81.4	82.23	82.23	82.6	80.68	8.51M
July 11, 2025	82.01	81.21	81.21	82.86	81	6.9M
July 10, 2025	82.9	82.15	82.15	83.42	81.58	5.97M
July 09, 2025	83.1	82.5	82.5	83.85	82.25	7.75M
July 08, 2025	83.35	83.09	83.09	83.88	82.41	5.61M
July 07, 2025	84.5	83.35	83.35	85.11	83.2	5.17M
July 04, 2025	84.51	84.6	84.6	85.7	83.85	6.22M
July 03, 2025	85.64	84.52	84.52	86.23	84.31	7M

HFCL Limited (HFCL.NS) NSE