NSE:HFCL
HFCL Limited Stock Price (Quote)
₹95.80
-1.30 (-1.34%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹89.55 | ₹101.30 | Friday, 26th Apr 2024 HFCL.NS stock ended at ₹95.80. This is 1.34% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.20% from a day low at ₹95.55 to a day high of ₹97.65. |
| 90 days | ₹80.25 | ₹117.80 | |
| 52 weeks | ₹61.50 | ₹117.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | ₹97.25 | ₹97.65 | ₹95.55 | ₹95.80 | 8 189 620 |
| Apr 25, 2024 | ₹96.00 | ₹98.20 | ₹95.80 | ₹97.10 | 9 060 305 |
| Apr 24, 2024 | ₹96.95 | ₹97.95 | ₹96.10 | ₹96.35 | 7 228 404 |
| Apr 23, 2024 | ₹95.60 | ₹98.65 | ₹95.40 | ₹96.30 | 25 045 940 |
| Apr 22, 2024 | ₹93.45 | ₹96.50 | ₹92.00 | ₹95.10 | 12 240 248 |
| Apr 19, 2024 | ₹90.80 | ₹93.00 | ₹89.55 | ₹91.80 | 9 255 329 |
| Apr 18, 2024 | ₹94.70 | ₹95.50 | ₹91.60 | ₹92.30 | 11 379 269 |
| Apr 16, 2024 | ₹93.10 | ₹96.10 | ₹93.10 | ₹94.15 | 8 735 347 |
| Apr 15, 2024 | ₹95.95 | ₹96.90 | ₹92.60 | ₹94.65 | 17 059 398 |
| Apr 12, 2024 | ₹96.70 | ₹101.30 | ₹96.70 | ₹99.00 | 33 810 567 |
| Apr 11, 2024 | ₹97.05 | ₹97.05 | ₹97.05 | ₹97.05 | 0 |
| Apr 10, 2024 | ₹97.35 | ₹97.45 | ₹95.30 | ₹96.50 | 8 512 525 |
| Apr 09, 2024 | ₹97.40 | ₹98.00 | ₹95.60 | ₹97.05 | 10 046 384 |
| Apr 08, 2024 | ₹99.60 | ₹100.70 | ₹96.55 | ₹97.00 | 10 648 479 |
| Apr 05, 2024 | ₹97.60 | ₹99.60 | ₹96.80 | ₹99.05 | 10 508 809 |
| Apr 04, 2024 | ₹99.45 | ₹101.00 | ₹96.60 | ₹97.40 | 15 799 081 |
| Apr 03, 2024 | ₹98.45 | ₹100.35 | ₹98.05 | ₹98.60 | 12 511 999 |
| Apr 02, 2024 | ₹98.85 | ₹100.40 | ₹96.80 | ₹99.05 | 17 547 612 |
| Apr 01, 2024 | ₹92.55 | ₹99.30 | ₹92.30 | ₹98.60 | 21 743 496 |
| Mar 28, 2024 | ₹93.35 | ₹94.35 | ₹91.35 | ₹91.80 | 10 275 367 |
| Mar 27, 2024 | ₹90.75 | ₹94.30 | ₹90.75 | ₹92.95 | 28 727 982 |
| Mar 26, 2024 | ₹92.15 | ₹92.90 | ₹90.25 | ₹90.55 | 15 066 259 |
| Mar 22, 2024 | ₹89.10 | ₹93.25 | ₹89.00 | ₹92.10 | 18 443 535 |
| Mar 21, 2024 | ₹89.00 | ₹90.85 | ₹88.75 | ₹89.10 | 11 592 668 |
| Mar 20, 2024 | ₹88.20 | ₹89.60 | ₹85.30 | ₹87.45 | 14 040 427 |
