Australia markets closed

HFCL Limited (HFCL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
100.60-3.00 (-2.90%)
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024104.10106.3599.05100.60100.6053,454,401
02 May 2024101.85104.40100.05103.60103.6035,446,967
30 Apr 202498.35103.8098.00100.50100.5055,534,187
29 Apr 202496.3599.0095.6597.9597.9520,542,524
26 Apr 202497.2597.6595.5595.8095.808,205,604
25 Apr 202496.0098.2095.8097.1097.109,088,625
24 Apr 202496.9597.9596.1096.3596.357,267,210
23 Apr 202495.6098.6595.4096.3096.3025,074,452
22 Apr 202493.4596.5092.0095.1095.1012,262,973
19 Apr 202490.8093.0089.5591.8091.809,279,741
18 Apr 202494.7095.5091.6092.3092.3011,491,860
16 Apr 202493.1096.1093.1094.1594.158,760,640
15 Apr 202495.9596.9092.6094.6594.6517,075,845
12 Apr 202496.70101.3096.7099.0099.0033,874,602
10 Apr 202497.3597.4595.3096.5096.508,611,155
09 Apr 202497.4098.0095.6097.0597.0510,072,580
08 Apr 202499.60100.7096.5597.0097.0010,689,126
05 Apr 202497.6099.6096.8099.0599.0510,546,347
04 Apr 202499.45101.0096.6097.4097.4015,807,039
03 Apr 202498.45100.3598.0598.6098.6012,529,712
02 Apr 202498.85100.4096.8099.0599.0518,144,552
01 Apr 202492.5599.3092.3098.6098.6021,764,045
28 Mar 202493.3594.3591.3591.8091.8010,339,390
27 Mar 202490.7594.3090.7592.9592.9529,057,965
26 Mar 202492.1592.9090.2590.5590.5515,077,486
22 Mar 202489.1093.2589.0092.1092.1018,475,914
21 Mar 202489.0090.8588.7589.1089.1011,615,072
20 Mar 202488.2089.6085.3087.4587.4514,085,001
19 Mar 202489.5092.7586.3587.3587.3521,191,489
18 Mar 202490.1092.3088.2590.1090.1016,308,070
15 Mar 202489.9592.9587.3090.1090.1023,353,125
14 Mar 202482.3091.4582.3090.6590.6530,025,156
13 Mar 202493.0094.4080.2583.7083.7037,865,971
12 Mar 202496.0096.9591.8092.6592.6528,026,862
11 Mar 2024102.75102.9595.0595.7095.7021,874,509
07 Mar 2024104.10105.15102.10102.55102.5513,437,190
06 Mar 2024107.55107.55102.35103.40103.4021,374,177
05 Mar 2024109.90112.00107.15108.10108.1026,194,032
04 Mar 2024108.85112.30106.40110.55110.5525,112,238
01 Mar 2024107.95112.20107.40108.40108.4028,760,836
29 Feb 2024105.00107.60102.10107.30107.3033,571,297
28 Feb 2024112.95113.50104.05104.85104.8536,949,265
27 Feb 2024115.95117.80111.60112.75112.7536,197,163
26 Feb 2024112.00117.40110.00115.10115.1038,708,823
23 Feb 2024114.85116.70111.10112.30112.3034,300,190
22 Feb 2024112.80116.45109.40115.15115.1571,453,350
21 Feb 2024110.40115.75108.50112.20112.20100,721,176
20 Feb 2024107.80113.30107.50110.85110.8585,981,341
19 Feb 2024100.90110.7099.65107.30107.3075,541,679
16 Feb 2024102.10103.0599.15100.40100.4012,642,154
15 Feb 202499.85102.5099.30101.70101.7018,419,125
14 Feb 202495.00100.6594.2599.5599.5517,975,536
13 Feb 202495.0097.3589.9596.7096.7026,819,226
12 Feb 2024102.55102.7092.9094.0594.0526,310,702
09 Feb 2024107.20107.3598.75102.10102.1039,678,094
08 Feb 2024107.00112.45105.20107.05107.0577,772,611
07 Feb 2024104.35107.60101.25105.80105.8044,856,361
06 Feb 202498.85104.3598.00103.50103.5049,773,379
05 Feb 202497.35103.4097.2598.2598.2528,710,804
02 Feb 202499.65102.0096.1096.8096.8027,295,902
01 Feb 2024103.95105.2599.00103.45103.4516,705,582
31 Jan 2024101.00104.70101.00103.10103.1015,237,495
30 Jan 2024103.90105.00100.10101.05101.0520,236,161
29 Jan 2024106.40108.00101.65103.25103.2527,205,254
25 Jan 2024106.60108.80103.80105.75105.7580,094,032
24 Jan 202494.25107.2093.00105.65105.65142,518,213
23 Jan 2024101.25103.8092.6593.6593.6570,934,276
19 Jan 202485.1090.9583.8088.5588.5532,726,022
18 Jan 202483.2585.0581.2084.6084.6016,519,441
17 Jan 202484.7586.6583.1084.0084.0014,360,146
16 Jan 202488.6589.9084.3586.1086.1021,200,731
15 Jan 202487.9589.5585.8088.4088.4026,633,387
12 Jan 202489.6590.6587.0587.7087.7012,352,599
11 Jan 202489.3091.4588.7589.2089.2018,782,724
10 Jan 202490.7590.8088.1089.0089.0017,582,934
09 Jan 202492.4093.0090.0090.6090.6022,853,557
08 Jan 202492.1593.9590.6591.8091.8030,058,600
05 Jan 202491.8592.9589.4091.9591.9536,278,438
04 Jan 202488.9094.6588.0091.2591.25114,078,436
03 Jan 202485.0090.4083.5588.0588.0537,469,600
02 Jan 202485.0086.2582.5585.2085.2027,995,040
01 Jan 202485.9088.7084.1084.5584.5539,295,978
29 Dec 202383.0084.7581.7084.1584.1524,134,427
28 Dec 202384.4084.5581.5082.7582.7529,032,391
27 Dec 202386.4087.4083.3084.1084.1042,923,515
26 Dec 202382.7586.7082.6585.8085.8089,498,056
22 Dec 202377.7083.5077.1082.0082.0096,176,248
21 Dec 202374.0077.7072.6577.3077.3028,387,133
20 Dec 202382.2083.1074.0074.5574.5556,801,214
19 Dec 202378.5582.1076.8581.0581.0563,856,429
18 Dec 202374.8081.1574.2078.1078.10117,218,898
15 Dec 202368.0076.3067.9074.1074.1085,909,624
14 Dec 202368.5068.8567.5567.7567.754,611,654
13 Dec 202367.8068.6067.4068.0568.054,703,278
12 Dec 202368.7069.4567.4067.6067.606,287,029
11 Dec 202368.5569.2068.1568.4568.455,709,768
08 Dec 202370.7071.4067.8068.3068.309,725,191
07 Dec 202366.7571.7066.5070.3570.3530,944,967
06 Dec 202367.1567.4065.9566.4566.455,511,041
05 Dec 202367.8068.5066.4566.8566.856,180,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...