XBOM:HFCL
HFCL Limited Stock Price (Quote)
₹103.60
+3.19 (+3.18%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹89.55 | ₹104.45 | Thursday, 2nd May 2024 HFCL.BO stock ended at ₹103.60. This is 3.18% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.40% from a day low at ₹100.05 to a day high of ₹104.45. |
| 90 days | ₹81.25 | ₹117.75 | |
| 52 weeks | ₹61.52 | ₹117.75 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | ₹101.70 | ₹104.45 | ₹100.05 | ₹103.60 | 1 474 215 |
| Apr 30, 2024 | ₹98.45 | ₹103.80 | ₹98.14 | ₹100.41 | 4 303 414 |
| Apr 29, 2024 | ₹96.49 | ₹99.00 | ₹95.65 | ₹97.98 | 1 545 389 |
| Apr 26, 2024 | ₹97.09 | ₹97.59 | ₹95.62 | ₹95.84 | 437 088 |
| Apr 25, 2024 | ₹96.26 | ₹98.19 | ₹95.81 | ₹97.06 | 1 004 526 |
| Apr 24, 2024 | ₹96.90 | ₹97.84 | ₹96.25 | ₹96.33 | 1 872 975 |
| Apr 23, 2024 | ₹95.25 | ₹98.67 | ₹95.25 | ₹96.31 | 1 753 847 |
| Apr 22, 2024 | ₹90.95 | ₹96.49 | ₹90.95 | ₹95.09 | 582 112 |
| Apr 19, 2024 | ₹90.95 | ₹92.97 | ₹89.55 | ₹91.78 | 1 321 059 |
| Apr 18, 2024 | ₹94.55 | ₹95.55 | ₹91.73 | ₹92.35 | 530 887 |
| Apr 16, 2024 | ₹93.25 | ₹96.06 | ₹93.10 | ₹93.89 | 840 905 |
| Apr 15, 2024 | ₹93.51 | ₹97.00 | ₹92.54 | ₹94.58 | 2 341 510 |
| Apr 12, 2024 | ₹96.55 | ₹101.20 | ₹96.55 | ₹99.03 | 3 054 188 |
| Apr 09, 2024 | ₹97.77 | ₹98.00 | ₹95.69 | ₹96.91 | 1 249 603 |
| Apr 08, 2024 | ₹99.06 | ₹100.60 | ₹96.65 | ₹97.00 | 661 998 |
| Apr 05, 2024 | ₹97.75 | ₹99.50 | ₹96.78 | ₹99.03 | 1 018 324 |
| Apr 04, 2024 | ₹99.13 | ₹101.00 | ₹96.71 | ₹97.46 | 761 178 |
| Apr 03, 2024 | ₹98.50 | ₹100.32 | ₹97.10 | ₹98.43 | 1 462 405 |
| Apr 02, 2024 | ₹98.75 | ₹100.39 | ₹96.82 | ₹99.06 | 782 311 |
| Apr 01, 2024 | ₹92.18 | ₹99.25 | ₹92.18 | ₹98.51 | 1 849 036 |
| Mar 28, 2024 | ₹93.15 | ₹94.35 | ₹91.40 | ₹91.90 | 654 630 |
| Mar 27, 2024 | ₹90.85 | ₹94.20 | ₹90.70 | ₹92.90 | 1 762 507 |
| Mar 26, 2024 | ₹92.30 | ₹92.95 | ₹90.30 | ₹90.60 | 783 305 |
| Mar 22, 2024 | ₹89.20 | ₹93.20 | ₹89.00 | ₹92.05 | 1 481 373 |
| Mar 21, 2024 | ₹88.90 | ₹90.85 | ₹88.80 | ₹89.10 | 1 254 902 |
