HFCL Ltd(HFCL) Share Historical Prices and Data | India Infoline

HFCL Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
20-Mar-2024	88.2	89.6	85.3	87.45	38966	1229218073.1	3134594	4.30	-0.75
21-Mar-2024	89	90.85	88.75	89.1	32759	1042469250.85	3567803	2.10	0.10
22-Mar-2024	89.1	93.25	89	92.1	49003	1697086533.7	4794829	4.25	3.00
26-Mar-2024	92.15	92.9	90.25	90.55	37443	1379380603.1	4779085	2.65	-1.60
27-Mar-2024	90.75	94.3	90.75	92.95	52117	2698516424.7	14548940	3.55	2.20
28-Mar-2024	93.35	94.35	91.35	91.8	29149	963246157.85	3747675	3.00	-1.55
01-Apr-2024	92.55	99.3	92.3	98.6	54290	2105276734.75	6045866	7.00	6.05
02-Apr-2024	98.85	100.4	96.8	99.05	44917	1787446541.45	4207718	3.60	0.20
03-Apr-2024	98.45	100.35	98.05	98.6	32044	1241406883.9	3776918	2.30	0.15
04-Apr-2024	99.45	101	96.6	97.4	40377	1559603222.2	4892250	4.40	-2.05
05-Apr-2024	97.6	99.6	96.8	99.05	31788	1037774287.35	2737343	2.80	1.45
08-Apr-2024	99.6	100.7	96.55	97	36768	1049844540.65	4158969	4.15	-2.60
09-Apr-2024	97.4	98	95.6	97.05	28842	975446912.15	3132934	2.40	-0.35
10-Apr-2024	97.35	97.45	95.3	96.5	26733	829684466.65	3187969	2.15	-0.85
12-Apr-2024	96.7	101.3	96.7	99	83420	3363374180.65	9156140	4.60	2.30
15-Apr-2024	95.95	96.9	92.6	94.65	53453	1614782967.3	17075845	4.30	-1.30
16-Apr-2024	93.1	96.1	93.1	94.15	28215	830380639.6	2599955	3.00	1.05
18-Apr-2024	94.7	95.5	91.6	92.3	33405	1076805917.05	4292096	3.90	-2.40
19-Apr-2024	90.8	93	89.55	91.8	27730	848825540.1	2892414	3.45	1.00

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.