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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71.05	71.31	71.31	72.07	70.3	14.2M
February 19, 2026	74.5	71.38	71.38	75.4	70.7	20.02M
February 18, 2026	72.12	73.79	73.79	74.1	71.4	24.98M
February 17, 2026	69.3	72.12	72.12	73	69.02	32.15M
February 16, 2026	69.6	69	69	70.49	68.65	8.19M
February 13, 2026	71.05	69.74	69.74	71.05	69.2	12.93M
February 12, 2026	71.3	71.62	71.62	72.55	69.77	12.54M
February 11, 2026	72.3	71.65	71.65	72.69	71.31	7.8M
February 10, 2026	72.12	72.3	72.3	73.5	71.7	13.38M
February 09, 2026	71.3	72.24	72.24	72.56	70.5	17.5M
February 06, 2026	71	70.91	70.91	72.55	70.63	20.99M
February 05, 2026	68.51	71.05	71.05	72.7	67.61	34.3M
February 04, 2026	68.19	68.85	68.85	71.17	67.49	25.06M
February 03, 2026	69.5	68.52	68.52	70.14	67.42	32.33M
February 02, 2026	65.7	66.47	66.47	67.23	63.45	12.97M
February 01, 2026	68.27	65.84	65.84	69.86	65.1	11.58M
January 30, 2026	65.25	68.61	68.61	69.75	64.52	30.26M
January 29, 2026	64	65.82	65.82	67.8	62.6	20.75M
January 28, 2026	61.38	64.51	64.51	65.24	61.31	30.89M
January 27, 2026	61.39	60.95	60.95	61.78	59.82	12M
January 23, 2026	62.69	60.79	60.79	62.72	59.84	12.94M
January 22, 2026	63	62.37	62.37	63.67	62.06	10.92M
January 21, 2026	63.32	62.02	62.02	63.6	61.81	13.92M
January 20, 2026	66	63.32	63.32	66.15	62.9	14.66M
January 19, 2026	68.02	66.06	66.06	68.64	65.6	12.97M
January 16, 2026	64.46	68.02	68.02	69.05	63.91	37.32M
January 14, 2026	62.68	64.41	64.41	66.3	62.5	28.61M
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

HFCL Limited (HFCL.NS) NSE