NSE: HFCL | Series: EQ
-
LTP
83.34
1.59 (1.94 %) -
Open
81.00
80.87 -
High
83.50
81.90 -
Low
80.60
78.50 -
Close
83.22
81.75 -
52W High
159.35
25 Sep, 2024 -
52W Low
77.00
13 Mar, 2025
Upper Circuit: 98.10
Lower Circuit: 65.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 81.00 | 83.50 | 80.60 | 83.34 | 83.22 | 1.47 | 1.8 | 159.35 | 77.00 | 10,592,373 | 87.36 Crore | 28,578 |
| 02 Apr, 2025 | 80.87 | 81.90 | 78.50 | 81.89 | 81.75 | 0.98 | 1.21 | 159.35 | 77.00 | 12,132,102 | 97.71 Crore | 31,460 |
| 01 Apr, 2025 | 79.20 | 81.69 | 78.76 | 80.84 | 80.77 | 1.67 | 2.11 | 159.35 | 77.00 | 11,313,467 | 91.24 Crore | 30,637 |
| 28 Mar, 2025 | 81.50 | 83.50 | 78.70 | 78.86 | 79.10 | -2.15 | -2.65 | 159.35 | 77.00 | 14,783,782 | 119.64 Crore | 44,241 |
| 27 Mar, 2025 | 79.73 | 81.65 | 79.29 | 81.38 | 81.25 | 1.48 | 1.86 | 159.35 | 77.00 | 16,235,932 | 131.02 Crore | 41,840 |
| 26 Mar, 2025 | 81.65 | 82.45 | 79.50 | 80.00 | 79.77 | -1.48 | -1.82 | 159.35 | 77.00 | 13,888,936 | 112.58 Crore | 40,367 |
| 25 Mar, 2025 | 85.60 | 85.71 | 80.95 | 81.15 | 81.25 | -3.69 | -4.34 | 159.35 | 77.00 | 17,053,762 | 140.50 Crore | 45,108 |
| 24 Mar, 2025 | 84.79 | 85.40 | 83.40 | 85.20 | 84.94 | 2.13 | 2.57 | 159.35 | 77.00 | 23,675,047 | 200.18 Crore | 46,686 |
| 21 Mar, 2025 | 81.70 | 84.42 | 81.30 | 83.56 | 82.81 | 1.37 | 1.68 | 159.35 | 77.00 | 29,780,674 | 247.90 Crore | 51,777 |
| 20 Mar, 2025 | 83.33 | 83.61 | 80.82 | 81.25 | 81.44 | -0.57 | -0.7 | 159.35 | 77.00 | 13,778,436 | 113.08 Crore | 37,898 |
| 19 Mar, 2025 | 80.90 | 82.79 | 80.15 | 81.98 | 82.01 | 1.57 | 1.95 | 159.35 | 77.00 | 13,986,473 | 114.11 Crore | 43,973 |
| 18 Mar, 2025 | 78.20 | 80.79 | 78.17 | 80.38 | 80.44 | 2.80 | 3.61 | 159.35 | 77.00 | 10,790,013 | 85.85 Crore | 32,491 |
| 17 Mar, 2025 | 78.46 | 79.45 | 77.05 | 77.44 | 77.64 | 0.09 | 0.12 | 159.35 | 77.00 | 11,745,897 | 91.74 Crore | 29,087 |
| 13 Mar, 2025 | 79.70 | 80.26 | 77.00 | 77.45 | 77.55 | -1.57 | -1.98 | 159.35 | 77.00 | 17,994,296 | 140.65 Crore | 37,602 |
| 12 Mar, 2025 | 80.85 | 81.25 | 78.05 | 79.18 | 79.12 | -1.14 | -1.42 | 159.35 | 77.23 | 10,075,241 | 79.99 Crore | 34,641 |
| 11 Mar, 2025 | 79.89 | 81.00 | 78.26 | 80.80 | 80.26 | 0.01 | 0.01 | 159.35 | 77.23 | 12,196,162 | 97.13 Crore | 37,389 |
| 10 Mar, 2025 | 84.60 | 87.00 | 79.63 | 79.89 | 80.25 | -3.62 | -4.32 | 159.35 | 77.23 | 13,680,805 | 113.12 Crore | 41,875 |
| 07 Mar, 2025 | 82.95 | 85.25 | 82.42 | 83.90 | 83.87 | 0.88 | 1.06 | 159.35 | 77.23 | 11,737,506 | 98.37 Crore | 42,083 |
| 06 Mar, 2025 | 84.20 | 85.50 | 82.66 | 82.76 | 82.99 | -0.45 | -0.54 | 159.35 | 77.23 | 11,810,000 | 99.05 Crore | 37,565 |
| 05 Mar, 2025 | 80.49 | 83.77 | 80.33 | 83.30 | 83.44 | 3.49 | 4.37 | 159.35 | 77.23 | 11,561,710 | 95.49 Crore | 37,014 |
| 04 Mar, 2025 | 78.51 | 81.31 | 77.95 | 79.81 | 79.95 | 0.35 | 0.44 | 159.35 | 77.23 | 12,619,830 | 100.87 Crore | 41,857 |
| 03 Mar, 2025 | 79.50 | 81.59 | 77.23 | 79.85 | 79.60 | 0.41 | 0.52 | 159.35 | 77.23 | 26,746,217 | 212.85 Crore | 64,208 |