NSE - Delayed Quote
INR
HFCL Limited (HFCL.NS)
219.73
-11.56
(-5.00%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
238.00
240.00
231.29
231.29
231.29
2,482,570
Oct 29, 2026
244.50
245.50
235.15
243.46
243.46
3,735,148
Oct 28, 2026
251.00
255.25
239.20
242.81
242.81
4,798,237
Oct 27, 2026
247.69
252.00
241.80
250.11
250.11
6,347,059
Oct 26, 2026
234.00
246.40
228.51
244.63
244.63
7,610,130
Oct 23, 2026
240.00
247.89
238.98
240.07
240.07
9,507,204
Oct 22, 2026
259.00
265.69
251.55
251.55
251.55
6,990,345
Oct 21, 2026
282.25
282.25
256.00
264.78
264.78
16,903,401
Oct 19, 2026
260.00
268.81
257.00
268.81
268.81
15,114,857
Oct 16, 2026
240.00
256.01
238.00
256.01
256.01
8,411,757
Oct 15, 2026
247.25
249.70
243.82
243.82
243.82
5,763,292
Oct 14, 2026
259.00
264.70
256.00
256.65
256.65
3,054,385
Oct 13, 2026
265.48
267.00
252.30
262.00
262.00
6,280,862
Oct 12, 2026
263.00
268.00
257.80
265.48
265.48
5,513,432
Oct 9, 2026
252.00
269.00
245.40
260.40
260.40
9,090,217
Oct 8, 2026
269.00
270.00
258.31
258.31
258.31
6,335,883
Oct 7, 2026
275.91
275.91
264.00
271.90
271.90
12,439,455
Oct 6, 2026
262.78
262.78
256.00
262.78
262.78
6,656,282
Oct 5, 2026
237.99
250.27
234.00
250.27
250.27
9,592,712
Oct 1, 2026
238.37
238.37
227.10
238.36
238.36
23,039,457
Sep 30, 2026
227.02
227.02
227.02
227.02
227.02
3,383,926
Sep 29, 2026
203.50
216.21
199.00
216.21
216.21
6,086,773
Sep 28, 2026
208.15
209.16
201.00
205.92
205.92
5,594,279
Sep 25, 2026
210.50
214.70
207.10
211.27
211.27
3,201,783
Sep 24, 2026
214.50
218.88
209.10
210.69
210.69
4,152,139
Sep 23, 2026
221.45
221.45
215.10
217.37
217.37
4,418,862
Sep 22, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
218.10
224.81
218.10
221.06
221.06
6,521,319
Sep 21, 2026
213.45
216.99
209.10
214.31
214.11
3,919,366
Sep 18, 2026
213.90
219.40
208.50
215.71
215.51
6,279,766
Sep 17, 2026
208.90
216.00
205.10
209.45
209.25
6,140,528
Sep 16, 2026
214.60
216.40
210.91
212.91
212.71
7,489,358
Sep 15, 2026
230.50
234.70
222.01
222.01
221.80
5,197,660
Sep 11, 2026
225.05
237.30
222.25
233.69
233.47
8,856,109
Sep 10, 2026
243.69
243.96
233.16
233.32
233.10
8,324,471
Sep 9, 2026
249.50
254.00
240.65
245.43
245.20
6,833,419
Sep 8, 2026
255.16
255.16
245.51
250.76
250.53
15,866,254
Sep 7, 2026
239.00
243.01
237.61
243.01
242.78
4,679,636
Sep 4, 2026
226.00
231.44
225.00
231.44
231.22
4,395,650
Sep 3, 2026
229.99
231.50
217.65
220.42
220.21
6,710,150
Sep 2, 2026
230.00
238.89
225.01
226.27
226.06
17,046,359
Sep 1, 2026
252.00
252.90
236.64
236.64
236.42
12,772,540
Aug 31, 2026
254.20
256.70
247.50
249.09
248.86
16,617,911
Aug 28, 2026
246.40
255.10
245.55
251.47
251.24
17,035,686
Aug 27, 2026
238.30
247.44
237.27
245.84
245.61
19,390,535
Aug 26, 2026
239.40
241.49
233.00
235.89
235.67
9,755,858
Aug 25, 2026
239.70
244.30
235.65
238.01
237.79
16,055,915
Aug 24, 2026
229.00
239.41
228.13
238.42
238.20
29,905,949
Aug 21, 2026
225.00
228.80
223.03
228.01
227.80
12,598,055
Aug 20, 2026
227.95
229.80
222.51
223.90
223.69
10,056,116
Aug 19, 2026
233.00
234.40
224.00
226.53
226.32
14,962,246
Aug 18, 2026
218.01
230.47
218.01
230.03
229.82
35,739,264
Aug 17, 2026
223.90
225.95
217.85
219.50
219.30
9,863,534
Aug 14, 2026
228.00
230.70
220.70
223.11
222.90
16,693,107
Aug 13, 2026
223.00
230.95
222.62
227.36
227.15
23,585,794
Aug 12, 2026
215.40
223.61
215.00
221.52
221.31
28,062,533
Aug 11, 2026
214.00
215.80
209.25
214.24
214.04
15,006,611
Aug 10, 2026
209.00
216.60
207.83
212.97
212.77
19,215,795
Aug 7, 2026
203.98
211.52
201.00
207.98
207.79
19,489,977
Aug 6, 2026
212.40
213.45
203.00
203.67
203.48
19,195,935
Aug 5, 2026
205.80
212.91
205.03
212.23
212.03
37,479,685
Aug 4, 2026
202.40
207.00
200.22
202.78
202.59
19,636,718
Aug 3, 2026
196.95
203.61
195.70
202.52
202.33
39,140,552
Jul 31, 2026
193.92
193.92
191.01
193.92
193.74
33,053,426
Jul 30, 2026
193.00
195.53
183.90
184.69
184.52
21,043,194
Jul 29, 2026
189.00
195.50
181.05
193.56
193.38
40,104,195
Jul 28, 2026
187.00
196.90
182.92
188.39
188.21
42,541,118
Jul 27, 2026
200.00
200.90
191.10
192.54
192.36
26,152,896
Jul 24, 2026
202.00
204.78
196.66
196.85
196.67
31,552,378
Jul 23, 2026
221.96
222.40
207.01
207.01
206.82
29,190,459
Jul 22, 2026
222.00
228.00
214.11
217.90
217.70
55,935,312
Jul 21, 2026
209.00
218.43
209.00
217.97
217.77
20,144,780
Jul 20, 2026
208.25
213.70
203.16
208.03
207.84
18,348,510
Jul 17, 2026
217.24
219.70
213.17
213.17
212.97
14,642,282
Jul 16, 2026
226.00
229.40
221.18
224.38
224.17
14,379,534
Jul 15, 2026
214.30
223.41
214.30
223.08
222.87
32,151,413
Jul 14, 2026
211.95
214.55
206.10
212.78
212.58
12,863,408
Jul 13, 2026
214.04
218.79
211.50
214.63
214.43
11,156,951
Jul 10, 2026
221.79
222.66
214.68
217.25
217.05
16,018,388
Jul 9, 2026
213.50
217.45
208.81
214.68
214.48
21,988,011
Jul 8, 2026
220.00
223.80
214.74
214.74
214.54
16,300,117
Jul 7, 2026
224.95
229.50
217.05
226.04
225.83
31,851,432
Jul 6, 2026
212.90
225.20
210.85
224.95
224.74
28,826,361
Jul 3, 2026
205.43
214.81
205.43
214.48
214.28
19,588,825
Jul 2, 2026
209.50
209.50
201.49
204.59
204.40
29,245,008
Jul 1, 2026
214.00
216.61
210.00
212.09
211.89
15,347,183
Jun 30, 2026
213.00
219.96
209.12
212.85
212.65
26,600,842
Jun 29, 2026
212.20
213.95
204.25
210.93
210.73
41,711,096
Jun 25, 2026
209.80
215.00
209.51
215.00
214.80
23,441,205
Jun 24, 2026
202.00
207.00
195.00
204.77
204.58
22,572,686
Jun 23, 2026
208.05
213.00
198.99
202.29
202.10
33,804,636
Jun 22, 2026
218.99
220.09
205.10
209.46
209.26
42,947,143
Jun 19, 2026
206.99
209.61
204.01
209.61
209.41
26,062,936
Jun 18, 2026
197.13
199.63
194.56
199.63
199.44
26,354,654
Jun 17, 2026
189.94
193.40
185.10
190.13
189.95
30,846,259
Jun 16, 2026
184.00
189.47
181.50
188.98
188.80
34,029,890
Jun 15, 2026
180.45
180.45
180.45
180.45
180.28
7,783,340
Jun 12, 2026
170.00
171.86
169.01
171.86
171.70
9,299,089
Jun 11, 2026
160.66
170.70
160.66
163.68
163.53
52,686,036
Jun 10, 2026
176.08
176.40
169.11
169.11
168.95
15,620,529
Jun 9, 2026
173.00
184.70
171.10
178.01
177.84
66,709,753
Jun 8, 2026
177.87
177.87
177.87
177.87
177.70
4,280,312
Jun 5, 2026
196.00
197.00
187.23
187.23
187.06
43,262,952
Jun 4, 2026
200.00
208.98
193.66
197.08
196.90
78,777,077
Jun 3, 2026
189.90
199.43
189.00
199.41
199.22
65,716,679
Jun 2, 2026
180.00
191.39
176.50
189.94
189.76
64,857,457
Jun 1, 2026
180.00
188.00
178.01
182.28
182.11
61,616,434
May 29, 2026
175.00
189.08
170.32
179.94
179.77
111,112,652
May 27, 2026
162.49
176.44
161.19
173.92
173.76
79,961,509
May 26, 2026
163.37
168.24
160.00
161.80
161.65
73,548,899
May 25, 2026
158.90
163.03
155.00
162.84
162.69
106,724,688
May 22, 2026
142.74
148.98
141.12
148.21
148.07
44,851,554
May 21, 2026
140.90
146.20
138.95
141.75
141.62
40,951,694
May 20, 2026
138.20
142.20
135.61
139.34
139.21
27,652,548
May 19, 2026
140.00
142.50
134.93
138.17
138.04
46,887,470
May 18, 2026
147.30
148.00
137.10
139.69
139.56
50,784,047
May 15, 2026
152.64
153.25
146.20
147.89
147.75
31,370,839
May 14, 2026
154.00
155.30
142.00
151.59
151.45
91,824,844
May 13, 2026
149.00
154.70
146.00
153.46
153.32
72,932,114
May 12, 2026
150.54
153.55
146.70
147.78
147.64
98,852,575
May 11, 2026
139.30
151.80
137.65
148.46
148.32
112,674,256
May 8, 2026
146.00
146.95
137.80
141.15
141.02
71,352,732
May 7, 2026
143.95
147.67
140.21
146.24
146.10
130,722,218
May 6, 2026
128.90
142.95
128.00
141.46
141.33
167,554,753
May 5, 2026
126.00
133.40
125.50
128.77
128.65
136,578,601
May 4, 2026
122.35
128.49
119.38
126.04
125.92
180,555,133
Apr 30, 2026
106.80
119.50
106.80
116.03
115.92
234,723,195
Apr 29, 2026
107.69
108.20
104.61
107.10
107.00
28,019,806
Apr 28, 2026
107.20
108.80
105.32
107.24
107.14
32,108,858
Apr 27, 2026
101.75
107.90
101.75
106.69
106.59
54,279,670
Apr 24, 2026
98.20
100.94
96.21
100.22
100.13
31,438,140
Apr 23, 2026
99.35
99.90
96.79
97.75
97.66
25,959,845
Apr 22, 2026
97.84
101.50
97.27
100.37
100.28
49,463,580
Apr 21, 2026
93.95
99.50
93.24
97.84
97.75
40,345,376
Apr 20, 2026
97.00
97.49
92.92
93.30
93.21
35,534,087
Apr 17, 2026
91.50
96.20
91.02
95.49
95.40
57,350,410
Apr 16, 2026
88.90
92.05
86.84
91.48
91.39
58,647,228
Apr 15, 2026
87.90
91.20
87.51
88.12
88.04
34,514,977
Apr 13, 2026
82.25
89.80
81.69
86.00
85.92
71,995,655
Apr 10, 2026
80.40
84.80
80.24
84.40
84.32
65,713,388
Apr 9, 2026
75.39
81.51
75.25
79.61
79.54
77,596,073
Apr 8, 2026
75.50
76.40
74.64
75.17
75.10
22,442,676
Apr 7, 2026
72.14
73.89
72.05
72.64
72.57
10,484,050
Apr 6, 2026
71.44
73.45
69.83
72.88
72.81
17,152,455
Apr 2, 2026
70.85
72.45
69.68
71.72
71.65
17,408,397
Apr 1, 2026
69.75
73.45
69.60
72.47
72.40
19,790,318
Mar 30, 2026
70.50
71.10
67.15
67.86
67.80
18,372,015
Mar 27, 2026
71.50
73.30
70.31
70.76
70.69
29,249,289
Mar 25, 2026
70.17
72.30
70.17
70.93
70.86
16,122,155
Mar 24, 2026
68.10
70.39
66.55
69.58
69.52
18,090,046
Mar 23, 2026
70.00
70.00
66.20
66.49
66.43
16,207,486
Mar 20, 2026
71.30
72.48
70.73
71.16
71.09
11,233,604
Mar 19, 2026
71.10
72.18
69.37
70.68
70.61
13,791,772
Mar 18, 2026
71.90
75.06
71.51
72.63
72.56
25,631,636
Mar 17, 2026
71.50
72.18
70.35
71.74
71.67
10,071,338
Mar 16, 2026
72.32
72.95
69.30
71.27
71.20
20,368,200
Mar 13, 2026
76.00
77.20
71.40
71.97
71.90
70,956,744
Mar 12, 2026
71.90
75.98
70.70
74.47
74.40
60,068,640
Mar 11, 2026
69.47
72.49
69.29
72.06
71.99
31,936,878
Mar 10, 2026
69.09
70.50
68.71
69.81
69.74
16,206,878
Mar 9, 2026
67.70
69.35
65.68
68.40
68.34
12,962,925
Mar 6, 2026
69.38
71.10
69.10
69.64
69.58
13,018,974
Mar 5, 2026
66.79
71.10
66.79
70.08
70.01
25,165,455
Mar 4, 2026
66.60
67.05
64.50
66.50
66.44
12,902,033
Mar 2, 2026
66.24
68.13
64.50
67.50
67.44
20,290,476
Feb 27, 2026
69.40
69.95
68.26
68.51
68.45
7,677,734
Feb 26, 2026
70.19
70.78
68.80
69.59
69.53
10,017,221
Feb 25, 2026
69.69
71.00
69.46
70.25
70.18
8,828,806
Feb 24, 2026
69.50
70.15
67.85
69.40
69.34
10,533,828
Feb 23, 2026
71.66
72.34
69.12
69.69
69.62
12,747,887
Feb 20, 2026
71.05
72.07
70.30
71.31
71.24
14,195,356
Feb 19, 2026
74.50
75.40
70.70
71.38
71.31
20,022,181
Feb 18, 2026
72.12
74.10
71.40
73.79
73.72
25,079,749
Feb 17, 2026
69.30
73.00
69.02
72.12
72.05
32,146,168
Feb 16, 2026
69.60
70.49
68.65
69.00
68.94
8,191,543
Feb 13, 2026
71.05
71.05
69.20
69.74
69.67
12,930,607
Feb 12, 2026
71.30
72.55
69.77
71.62
71.55
12,537,177
Feb 11, 2026
72.30
72.69
71.31
71.65
71.58
7,799,430
Feb 10, 2026
72.12
73.50
71.70
72.30
72.23
13,387,936
Feb 9, 2026
71.30
72.56
70.50
72.24
72.17
17,503,816
Feb 6, 2026
71.00
72.55
70.63
70.91
70.84
20,995,424
Feb 5, 2026
68.51
72.70
67.61
71.05
70.98
34,309,311
Feb 4, 2026
68.19
71.17
67.49
68.85
68.79
25,061,755
Feb 3, 2026
69.50
70.14
67.42
68.52
68.46
32,331,657
Feb 2, 2026
65.70
67.23
63.45
66.47
66.41
12,970,736
Jan 30, 2026
65.25
69.75
64.52
68.61
68.55
30,274,800
Jan 29, 2026
64.00
67.80
62.60
65.82
65.76
20,753,501
Jan 28, 2026
61.38
65.24
61.31
64.51
64.45
30,894,146
Jan 27, 2026
61.39
61.78
59.82
60.95
60.89
12,004,577
Jan 23, 2026
62.69
62.72
59.84
61.10
61.04
13,573,172
Jan 22, 2026
63.00
63.67
62.06
62.37
62.31
10,921,759
Jan 21, 2026
63.32
63.60
61.81
62.02
61.96
13,915,361
Jan 20, 2026
66.00
66.15
62.90
63.32
63.26
14,658,791
Jan 19, 2026
68.02
68.64
65.60
66.06
66.00
12,971,011
Jan 16, 2026
64.46
69.05
63.91
68.02
67.96
40,137,629
Jan 15, 2026
64.41
64.41
64.41
64.41
64.35
-
Jan 14, 2026
62.68
66.30
62.50
64.41
64.35
28,613,605
Jan 13, 2026
63.75
65.06
61.68
62.68
62.62
23,551,913
Jan 12, 2026
65.00
65.08
62.50
63.19
63.13
25,709,244
Jan 9, 2026
67.10
67.60
64.00
64.89
64.83
15,384,199
Jan 8, 2026
69.50
69.50
66.50
66.94
66.88
14,329,615
Jan 7, 2026
69.47
71.29
69.16
69.62
69.56
23,079,561
Jan 6, 2026
67.45
70.10
66.35
69.47
69.41
26,747,246
Jan 5, 2026
67.77
70.20
66.56
67.20
67.14
18,916,545
Jan 2, 2026
69.00
69.28
67.36
67.73
67.67
18,210,925
Jan 1, 2026
67.79
70.65
67.22
68.92
68.86
49,902,209
Dec 31, 2025
64.30
71.59
64.23
67.79
67.73
164,483,732
Dec 30, 2025
64.50
66.50
63.11
63.50
63.44
95,495,171
Dec 29, 2025
62.00
68.04
61.34
64.85
64.79
171,871,693
Dec 26, 2025
64.24
64.94
60.72
61.47
61.41
59,247,417
Dec 24, 2025
66.05
66.99
64.05
64.24
64.18
13,934,322
Dec 23, 2025
64.05
67.14
63.73
66.26
66.20
20,754,927
Dec 22, 2025
64.45
65.70
63.70
63.95
63.89
13,302,618
Dec 19, 2025
64.92
65.25
63.45
64.12
64.06
9,656,526
Dec 18, 2025
64.79
65.46
64.00
64.62
64.56
10,156,497
Dec 17, 2025
65.43
65.75
64.16
64.53
64.47
8,998,191
Dec 16, 2025
65.81
66.58
65.06
65.43
65.37
10,204,719
Dec 15, 2025
66.56
67.24
65.70
66.00
65.94
8,696,082
Dec 12, 2025
67.01
68.05
66.20
66.56
66.50
12,579,661
Dec 11, 2025
66.30
68.26
65.75
66.84
66.78
18,204,686
Dec 10, 2025
67.00
68.07
65.61
66.04
65.98
14,627,114
Dec 9, 2025
66.50
67.48
64.95
67.21
67.15
15,322,290
Dec 8, 2025
70.98
71.33
65.70
66.49
66.43
30,628,278
Dec 5, 2025
70.20
70.29
67.45
69.03
68.97
19,958,374
Dec 4, 2025
69.12
72.26
68.72
70.47
70.40
20,826,668
Dec 3, 2025
70.80
70.90
68.56
68.80
68.74
8,915,417
Dec 2, 2025
71.17
71.47
70.22
70.72
70.65
5,732,665
Dec 1, 2025
70.58
72.99
70.58
71.17
71.10
9,866,187
Nov 28, 2025
71.45
71.61
70.00
70.17
70.10
10,637,604
Nov 27, 2025
71.80
72.51
71.11
71.44
71.37
7,997,055
Nov 26, 2025
70.80
72.19
70.75
71.72
71.65
5,181,489
Nov 25, 2025
71.16
71.59
70.60
70.71
70.64
6,408,924
Nov 24, 2025
71.65
72.60
70.85
71.16
71.09
7,976,408
Nov 21, 2025
73.40
73.89
71.46
71.65
71.58
9,266,296
Nov 20, 2025
74.10
74.49
73.19
73.40
73.33
6,554,864
Nov 19, 2025
74.64
74.70
73.40
73.79
73.72
7,723,099
Nov 18, 2025
76.20
76.36
74.18
74.32
74.25
8,731,102
Nov 17, 2025
75.90
76.56
75.51
76.22
76.15
5,242,709
Nov 14, 2025
75.50
76.68
75.13
75.86
75.79
6,635,718
Nov 13, 2025
76.81
77.69
75.42
75.69
75.62
8,658,321
Nov 12, 2025
79.00
80.07
76.33
76.86
76.79
23,059,064
Nov 11, 2025
74.44
78.80
74.15
78.30
78.23
30,606,710
Nov 10, 2025
74.87
75.30
74.10
74.22
74.15
4,309,461
Nov 7, 2025
74.31
75.33
73.12
74.87
74.80
7,558,179
Nov 6, 2025
76.97
77.22
74.25
74.69
74.62
9,013,433
Nov 4, 2025
78.00
78.90
76.52
76.97
76.90
14,544,831
Nov 3, 2025
73.80
78.10
73.60
77.51
77.44
30,486,532
