Australia markets close in 5 minutes

HFCL Limited (HFCL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
101.90+1.40 (+1.39%)
As of 11:22AM IST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024100.70104.05100.10101.90101.902,660,852
21 May 2024101.10103.0099.85100.50100.501,412,004
17 May 202496.1597.0095.5096.6096.60904,419
16 May 202497.0097.7595.5596.0596.05337,619
15 May 202496.8098.2595.5097.2597.25969,905
14 May 202493.1096.6093.1096.3596.35484,769
13 May 202493.0093.5090.2592.8092.80607,675
10 May 202494.0094.2590.5593.5593.55866,469
09 May 202497.0097.3592.5593.2093.20556,480
08 May 202496.0097.8095.4596.5596.55788,219
07 May 202498.5599.3095.2596.6096.601,286,779
06 May 2024101.05102.6597.3597.9597.955,367,538
03 May 2024104.15106.3099.15100.60100.604,133,817
02 May 2024101.70104.45100.05103.60103.601,474,215
30 Apr 202498.45103.8098.14100.41100.414,303,414
29 Apr 202496.4999.0095.6597.9897.981,545,389
26 Apr 202497.0997.5995.6295.8495.84437,088
25 Apr 202496.2698.1995.8197.0697.061,004,526
24 Apr 202496.9097.8496.1196.3396.331,872,975
23 Apr 202495.2598.6795.2596.3196.311,753,847
22 Apr 202493.3196.4992.0595.0995.09582,112
19 Apr 202490.9592.9789.5591.7891.781,321,059
18 Apr 202494.5595.5591.7392.3592.35530,887
16 Apr 202493.2596.0693.1093.8993.89840,905
15 Apr 202493.5197.0092.5494.5894.582,341,510
12 Apr 202496.55101.2096.5599.0399.033,054,188
10 Apr 202497.6397.6395.3596.5396.53452,137
09 Apr 202497.7798.0095.6996.9196.911,249,603
08 Apr 202499.06100.6096.6597.0097.00661,998
05 Apr 202497.7599.5096.7899.0399.031,018,324
04 Apr 202499.13101.0096.7197.4697.46761,178
03 Apr 202498.50100.3297.1098.4398.431,462,405
02 Apr 202498.75100.3996.8299.0699.06782,311
01 Apr 202492.1899.2592.1898.5198.511,849,036
28 Mar 202493.1594.3591.4091.9091.90654,630
27 Mar 202490.8594.2090.7092.9092.901,762,507
26 Mar 202492.3092.9590.3090.6090.60783,305
22 Mar 202489.2093.2089.0092.0592.051,481,373
21 Mar 202488.9090.8588.8089.1089.101,254,902
20 Mar 202488.0589.5085.3087.4587.451,060,679
19 Mar 202489.6592.7086.4587.4087.40921,264
18 Mar 202489.9092.3088.3090.0590.051,407,707
15 Mar 202490.1593.0087.3090.0590.051,845,830
14 Mar 202482.1091.4582.1090.6590.653,813,680
13 Mar 202493.1094.4081.2583.7583.754,513,954
12 Mar 202495.8597.0091.8592.7092.703,125,439
11 Mar 2024102.55102.8595.1095.8095.801,355,300
07 Mar 2024103.75105.05102.10102.50102.501,257,530
06 Mar 2024107.75107.75102.35103.60103.602,467,310
05 Mar 2024110.00112.00107.25108.15108.151,962,174
04 Mar 2024108.75112.20106.40110.60110.601,281,686
01 Mar 2024108.10112.20107.45108.45108.451,793,426
29 Feb 2024104.85107.65102.20107.25107.252,485,516
28 Feb 2024112.95113.60104.05104.75104.753,501,545
27 Feb 2024116.00117.75111.95112.90112.902,970,849
26 Feb 2024112.15117.25110.05114.80114.801,712,620
23 Feb 2024114.70116.70111.15112.20112.202,898,827
22 Feb 2024112.95116.40109.45115.15115.155,449,877
21 Feb 2024110.40115.70108.50112.30112.307,272,937
20 Feb 2024107.80113.25107.40110.75110.756,089,877
19 Feb 2024101.00110.7099.60107.55107.555,931,740
16 Feb 2024102.30103.0599.15100.45100.45724,116
15 Feb 202499.70102.5099.40101.60101.60914,922
14 Feb 202495.00100.7094.1599.5099.501,504,725
13 Feb 202494.7097.3589.9096.7096.702,799,452
12 Feb 2024102.50102.7092.8094.2594.253,661,976
09 Feb 2024107.50107.5098.75102.10102.103,762,288
08 Feb 2024107.00112.45105.00107.05107.057,197,075
07 Feb 2024104.50107.45101.20106.10106.107,852,240
06 Feb 202498.95104.2098.10103.50103.503,682,428
05 Feb 202497.35103.4597.2598.2598.251,451,472
02 Feb 202499.50101.8096.0096.7096.701,913,541
01 Feb 2024103.95105.3099.05103.30103.30782,633
31 Jan 2024101.37104.50100.88103.01103.011,922,642
30 Jan 2024104.00105.00100.00101.06101.062,194,143
29 Jan 2024107.08108.00101.70103.34103.343,579,421
25 Jan 2024106.50108.80103.85105.76105.766,427,875
24 Jan 202494.42107.2093.00105.65105.659,385,460
23 Jan 2024101.40103.9092.6493.6593.653,875,878
19 Jan 202485.2190.9083.7788.3188.311,409,408
18 Jan 2024------
17 Jan 202484.9886.6883.1583.9683.961,368,062
16 Jan 202488.7989.8984.4086.1786.171,027,137
15 Jan 202487.8089.5485.8988.3588.351,151,261
12 Jan 202489.8190.6387.1087.6887.681,336,349
11 Jan 202489.5091.4588.7089.2989.291,886,306
10 Jan 202490.6190.7588.1089.0589.052,100,536
09 Jan 202492.1093.0089.9490.7490.741,531,803
08 Jan 202492.3693.9090.7091.7491.741,327,799
05 Jan 202491.9892.9689.4891.9191.913,780,558
04 Jan 202488.9094.6887.9591.3791.379,768,652
03 Jan 202484.9190.4083.5588.0588.051,855,196
02 Jan 202485.1486.2582.5785.1485.142,437,850
01 Jan 202486.0088.5984.1284.6184.613,959,936
29 Dec 202382.9584.7981.6784.1684.161,996,084
28 Dec 202384.5084.6081.5082.9182.913,400,218
27 Dec 202386.4987.3083.2684.1084.104,411,108
26 Dec 202382.9986.7682.6685.8285.826,728,933
22 Dec 202377.7283.5077.1582.0182.014,887,747
21 Dec 202374.0077.6572.6277.2777.272,791,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...