HFCL share price		* Reload page for latest data.	Stock Listed on :	09-03-11	Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	HFCL		MCap (aprox) 21370 Crores	Symbol : HFCL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.4%	47.7%	122.9%	107.6%	100.9%	72.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	148.21	6.46	44.85m	4.6%
21-05-26	Thu	141.75	2.41	40.95m	1.7%	Data Update : 8 PM
20-05-26	Wed	139.34	1.17	27.65m	0.8%	22-05-26 : 148.21
19-05-26	Tue	138.17	-1.52	46.89m	-1.1%
18-05-26	Mon	139.69	-8.2	50.78m	-5.5%	Compared to  :  13-05-26 153.46
15-05-26	Fri	147.89	-3.7	31.37m	-2.4%
14-05-26	Thu	151.59	-1.87	91.82m	-1.2%	7 Days %
13-05-26	Wed	153.46	5.68	72.93m	3.8%	-3.4%
12-05-26	Tue	147.78	-0.68	98.85m	-0.5%
11-05-26	Mon	148.46	7.31	112.67m	5.2%	Compared to  :  22-04-26 100.37
08-05-26	Fri	141.15	-5.09	71.35m	-3.5%
07-05-26	Thu	146.24	4.78	130.72m	3.4%	1 Month %
06-05-26	Wed	141.46	12.69	167.55m	9.9%	47.7%
05-05-26	Tue	128.77	2.73	136.58m	2.2%	.
04-05-26	Mon	126.04	10.01	180.56m	8.6%	Compared to  :  23-03-26 66.49
30-04-26	Thu	116.03	8.93	234.72m	8.3%
29-04-26	Wed	107.1	-0.14	28.02m	-0.1%	2 Months %
28-04-26	Tue	107.24	0.55	32.11m	0.5%	122.9%
27-04-26	Mon	106.69	6.47	54.28m	6.5%
24-04-26	Fri	100.22	2.47	31.44m	2.5%	Compared to  :  23-02-26 71.38
23-04-26	Thu	97.75	-2.62	25.96m	-2.6%
22-04-26	Wed	100.37	2.53	49.46m	2.6%	3 Months %
21-04-26	Tue	97.84	4.54	40.35m	4.9%	107.6%
20-04-26	Mon	93.3	-2.19	35.53m	-2.3%
17-04-26	Fri	95.49	4.01	57.35m	4.4%	Compared to  :  21-11-25 73.79
16-04-26	Thu	91.48	3.36	58.65m	3.8%
15-04-26	Wed	88.12	2.12	34.51m	2.5%	6 Months %
13-04-26	Mon	86	1.6	72m	1.9%	100.9%
10-04-26	Fri	84.4	4.79	65.71m	6.0%
09-04-26	Thu	79.61	4.44	77.6m	5.9%	Compared to  :  22-05-25 86.04
08-04-26	Wed	75.17	2.53	22.44m	3.5%
07-04-26	Tue	72.64	-0.24	10.48m	-0.3%	1 year %
06-04-26	Mon	72.88	1.16	17.15m	1.6%	72.3%
02-04-26	Thu	71.72	-0.75	17.41m	-1.0%
01-04-26	Wed	72.47	4.61	19.79m	6.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	67.86	-2.9	18.37m	-4.1%
27-03-26	Fri	70.76	-0.17	29.25m	-0.2%
25-03-26	Wed	70.93	1.35	16.12m	1.9%
24-03-26	Tue	69.58	3.09	18.09m	4.6%
23-03-26	Mon	66.49	-4.67	16.21m	-6.6%
20-03-26	Fri	71.16	0.48	11.23m	0.7%
19-03-26	Thu	70.68	-1.95	13.79m	-2.7%
18-03-26	Wed	72.63	2.38	25.63m	1.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	70.25	0.85	8.83m	1.2%
26-02-26	Thu	69.4	-0.29	10.53m	-0.4%
25-02-26	Wed	69.69	-1.62	12.75m	-2.3%
24-02-26	Tue	71.31	-0.07	14.2m	-0.1%
23-02-26	Mon	71.38	-2.41	20.02m	-3.3%
20-02-26	Fri	73.79	1.67	25.08m	2.3%
19-02-26	Thu	72.12	3.12	32.15m	4.5%
18-02-26	Wed	69	-0.74	8.19m	-1.1%
17-02-26	Tue	69.74	-1.88	12.93m	-2.6%
16-02-26	Mon	71.62	-0.03	12.54m	0.0%
13-02-26	Fri	71.65	-0.65	7.8m	-0.9%
12-02-26	Thu	72.3	0.06	13.39m	0.1%
11-02-26	Wed	72.24	1.33	17.5m	1.9%
10-02-26	Tue	70.91	-0.14	21m	-0.2%
09-02-26	Mon	71.05	2.2	34.31m	3.2%
06-02-26	Fri	68.85	0.33	25.06m	0.5%
05-02-26	Thu	68.52	2.05	32.33m	3.1%
04-02-26	Wed	66.47	0.63	12.97m	1.0%
03-02-26	Tue	65.84	-2.77	11.58m	-4.0%
02-02-26	Mon	68.61	2.79	30.27m	4.2%
01-02-26	Sun	65.82	1.31	20.75m	2.0%
30-01-26	Fri	64.51	3.56	30.89m	5.8%
29-01-26	Thu	60.95	-0.15	12m	-0.2%
28-01-26	Wed	61.1	-1.27	13.57m	-2.0%
27-01-26	Tue	62.37	0.35	10.92m	0.6%
23-01-26	Fri	62.02	-1.3	13.92m	-2.1%
22-01-26	Thu	63.32	-2.74	14.66m	-4.1%
21-01-26	Wed	66.06	-1.96	12.97m	-2.9%
20-01-26	Tue	68.02	3.61	40.14m	5.6%
19-01-26	Mon	64.41	1.73	28.61m	2.8%
16-01-26	Fri	62.68	-0.51	23.55m	-0.8%
14-01-26	Wed	63.19	-1.7	25.71m	-2.6%
13-01-26	Tue	64.89	-2.05	15.38m	-3.1%
12-01-26	Mon	66.94	-2.68	14.33m	-3.8%
09-01-26	Fri	69.62	0.15	23.08m	0.2%
08-01-26	Thu	69.47	2.27	26.75m	3.4%
07-01-26	Wed	67.2	-0.53	18.92m	-0.8%
06-01-26	Tue	67.73	-1.19	18.21m	-1.7%
05-01-26	Mon	68.92	1.13	49.9m	1.7%
02-01-26	Fri	67.79	4.29	164.48m	6.8%
01-01-26	Thu	63.5	-1.35	95.5m	-2.1%
31-12-25	Wed	64.85	3.38	171.87m	5.5%
30-12-25	Tue	61.47	-2.77	59.25m	-4.3%
29-12-25	Mon	64.24	-2.02	13.93m	-3.0%
26-12-25	Fri	66.26	2.31	20.75m	3.6%
24-12-25	Wed	63.95	-0.17	13.3m	-0.3%
23-12-25	Tue	64.12	-0.5	9.66m	-0.8%
22-12-25	Mon	64.62	0.09	10.16m	0.1%
19-12-25	Fri	64.53	-0.9	9m	-1.4%
18-12-25	Thu	65.43	-0.57	10.2m	-0.9%
17-12-25	Wed	66	-0.56	8.7m	-0.8%
16-12-25	Tue	66.56	-0.28	12.58m	-0.4%
15-12-25	Mon	66.84	0.8	18.2m	1.2%
12-12-25	Fri	66.04	-1.17	14.63m	-1.7%
11-12-25	Thu	67.21	0.72	15.32m	1.1%
10-12-25	Wed	66.49	-2.54	30.63m	-3.7%
09-12-25	Tue	69.03	-1.44	19.96m	-2.0%
08-12-25	Mon	70.47	1.67	20.83m	2.4%
05-12-25	Fri	68.8	-1.92	8.92m	-2.7%
04-12-25	Thu	70.72	-0.45	5.73m	-0.6%
03-12-25	Wed	71.17	1	9.87m	1.4%
02-12-25	Tue	70.17	-1.27	10.64m	-1.8%
01-12-25	Mon	71.44	-0.28	8m	-0.4%
28-11-25	Fri	71.72	1.01	5.18m	1.4%
27-11-25	Thu	70.71	-0.45	6.41m	-0.6%
26-11-25	Wed	71.16	-0.49	7.98m	-0.7%
25-11-25	Tue	71.65	-1.75	9.27m	-2.4%
24-11-25	Mon	73.4	-0.39	6.55m	-0.5%
21-11-25	Fri	73.79	-0.53	7.72m	-0.7%
20-11-25	Thu	74.32	-1.9	8.73m	-2.5%
19-11-25	Wed	76.22	0.36	5.24m	0.5%
18-11-25	Tue	75.86	0.17	6.64m	0.2%
17-11-25	Mon	75.69	-1.17	8.66m	-1.5%
14-11-25	Fri	76.86	-1.44	23.06m	-1.8%
13-11-25	Thu	78.3	4.08	30.61m	5.5%
12-11-25	Wed	74.22	-0.65	4.31m	-0.9%
11-11-25	Tue	74.87	0.18	7.56m	0.2%
10-11-25	Mon	74.69	-2.28	9.01m	-3.0%
07-11-25	Fri	76.97	-0.54	14.54m	-0.7%
06-11-25	Thu	77.51	4	30.49m	5.4%
04-11-25	Tue	73.51	-1.16	8.6m	-1.6%
03-11-25	Mon	74.67	-2.48	13.55m	-3.2%
31-10-25	Fri	77.15	1.49	10.15m	2.0%
30-10-25	Thu	75.66	-1.19	7.46m	-1.5%
29-10-25	Wed	76.85	-0.89	10.91m	-1.1%
28-10-25	Tue	77.74	1.04	13.51m	1.4%
27-10-25	Mon	76.7	-0.51	9.93m	-0.7%
24-10-25	Fri	77.21	0.8	12.31m	1.0%
23-10-25	Thu	76.41	0.95	10.14m	1.3%
21-10-25	Tue	75.46	-1.86	23.16m	-2.4%
20-10-25	Mon	77.32	0.09	9.26m	0.1%
17-10-25	Fri	77.23	2.29	14.59m	3.1%
16-10-25	Thu	74.94	-1.47	16.17m	-1.9%
15-10-25	Wed	76.41	0.37	23.45m	0.5%
14-10-25	Tue	76.04	2.06	23.04m	2.8%
13-10-25	Mon	73.98	0.76	14.94m	1.0%
10-10-25	Fri	73.22	-1.24	7.97m	-1.7%
09-10-25	Thu	74.46	0.02	8.63m	0.0%
08-10-25	Wed	74.44	-1.43	9.3m	-1.9%
07-10-25	Tue	75.87	2.45	18.39m	3.3%
06-10-25	Mon	73.42	0.54	6.82m	0.7%
03-10-25	Fri	72.88	-1.19	9.14m	-1.6%
01-10-25	Wed	74.07	1.97	31.11m	2.7%
30-09-25	Tue	72.1	-4.3	20.76m	-5.6%
29-09-25	Mon	76.4	0.73	18.98m	1.0%
26-09-25	Fri	75.67	0.33	13.67m	0.4%
25-09-25	Thu	75.34	0.49	9.39m	0.7%
24-09-25	Wed	74.85	-1.57	10.53m	-2.1%
23-09-25	Tue	76.42	-1.22	12.65m	-1.6%
22-09-25	Mon	77.64	2.52	75.19m	3.4%
19-09-25	Fri	75.12	-1.34	21.7m	-1.8%
18-09-25	Thu	76.46	2.59	30.88m	3.5%
17-09-25	Wed	73.87	0.85	18.41m	1.2%
16-09-25	Tue	73.02	2.74	43.06m	3.9%
15-09-25	Mon	70.28	-0.4	9.75m	-0.6%
12-09-25	Fri	70.68	0.62	14.89m	0.9%
11-09-25	Thu	70.06	-0.91	11.18m	-1.3%
10-09-25	Wed	70.97	1.13	19.86m	1.6%
09-09-25	Tue	69.84	-0.15	9.25m	-0.2%
08-09-25	Mon	69.99	-1.69	7.01m	-2.4%
05-09-25	Fri	71.68	1.4	5.87m	2.0%
04-09-25	Thu	70.28	-1.05	11.08m	-1.5%
03-09-25	Wed	71.33	1.1	7.05m	1.6%
02-09-25	Tue	70.23	0.52	22.47m	0.7%
01-09-25	Mon	69.71	-2.11	11.17m	-2.9%
29-08-25	Fri	71.82	-2.42	6.41m	-3.3%
28-08-25	Thu	74.24	0.62	6.99m	0.8%
26-08-25	Tue	73.62	0.82	6.24m	1.1%
25-08-25	Mon	72.8	-2.47	16.57m	-3.3%
22-08-25	Fri	75.27	0.89	4.71m	1.2%
21-08-25	Thu	74.38	1.45	7.86m	2.0%
20-08-25	Wed	72.93	1.84	5.41m	2.6%
19-08-25	Tue	71.09	-0.51	7.16m	-0.7%
18-08-25	Mon	71.6	-0.39	5.1m	-0.5%
14-08-25	Thu	71.99	-1.2	4.51m	-1.6%
13-08-25	Wed	73.19	0.24	4.5m	0.3%
12-08-25	Tue	72.95	-1.01	3.73m	-1.4%
11-08-25	Mon	73.96	1.1	6.69m	1.5%
08-08-25	Fri	72.86	-1.16	10.56m	-1.6%
07-08-25	Thu	74.02	-0.99	4.68m	-1.3%
06-08-25	Wed	75.01	1.75	11.71m	2.4%
05-08-25	Tue	73.26	-2.31	7.44m	-3.1%
04-08-25	Mon	75.57	-1.43	11.84m	-1.9%
01-08-25	Fri	77	-1.67	5.86m	-2.1%
31-07-25	Thu	78.67	2.29	10.46m	3.0%
30-07-25	Wed	76.38	0.44	13.11m	0.6%
29-07-25	Tue	75.94	-3.31	19.09m	-4.2%
28-07-25	Mon	79.25	-1.46	7.22m	-1.8%
25-07-25	Fri	80.71	0.39	6.18m	0.5%
24-07-25	Thu	80.32	-1.41	7.14m	-1.7%
23-07-25	Wed	81.73	0.17	4.55m	0.2%
22-07-25	Tue	81.56	-1.05	5.23m	-1.3%
21-07-25	Mon	82.61	-0.76	4.24m	-0.9%
18-07-25	Fri	83.37	0.65	5.93m	0.8%
17-07-25	Thu	82.72	0.49	5.53m	0.6%
16-07-25	Wed	82.23	1.02	8.51m	1.3%
15-07-25	Tue	81.21	-0.94	6.91m	-1.1%
14-07-25	Mon	82.15	-0.35	5.97m	-0.4%
11-07-25	Fri	82.5	-0.26	5.61m	-0.3%
10-07-25	Thu	83.09	-0.59	7.75m	-0.7%
09-07-25	Wed	83.35	-1.25	5.17m	-1.5%
08-07-25	Tue	84.6	0.08	6.23m	0.1%
07-07-25	Mon	84.52	-1.16	7m	-1.4%
04-07-25	Fri	85.68	-0.33	5.56m	-0.4%
03-07-25	Thu	86.01	-0.53	5.73m	-0.6%
02-07-25	Wed	86.54	-0.42	5.61m	-0.5%
01-07-25	Tue	86.96	-0.56	7.32m	-0.6%
30-06-25	Mon	87.52	0.37	11.09m	0.4%
27-06-25	Fri	87.15	3.5	18.29m	4.2%
26-06-25	Thu	83.65	1.91	12.34m	2.3%
25-06-25	Wed	81.74	0.02	9.52m	0.0%
24-06-25	Tue	81.72	2.35	11.07m	3.0%
23-06-25	Mon	79.37	-3	12.18m	-3.6%
20-06-25	Fri	82.37	0.46	10.43m	0.6%
19-06-25	Thu	81.91	-2.81	15.58m	-3.3%
18-06-25	Wed	84.72	-2.08	25.07m	-2.4%
17-06-25	Tue	86.8	-1.23	47.31m	-1.4%
16-06-25	Mon	88.03	-3.54	14.77m	-3.9%
13-06-25	Fri	91.57	-0.17	11.23m	-0.2%
12-06-25	Thu	91.74	-0.25	13.47m	-0.3%
11-06-25	Wed	91.99	0.57	13.19m	0.6%
10-06-25	Tue	91.42	2.53	54.8m	2.8%
09-06-25	Mon	88.89	-0.98	14.95m	-1.1%
06-06-25	Fri	89.87	2.34	19.3m	2.7%
05-06-25	Thu	87.53	-1.53	7.24m	-1.7%
04-06-25	Wed	89.06	1.47	13.42m	1.7%
03-06-25	Tue	87.59	-0.84	9.16m	-0.9%
02-06-25	Mon	88.43	0.82	8.13m	0.9%
30-05-25	Fri	87.61	0.29	14.79m	0.3%
29-05-25	Thu	87.32	1.35	10.99m	1.6%
28-05-25	Wed	85.97	-1.13	11.73m	-1.3%
27-05-25	Tue	87.1	2.6	67.13m	3.1%
26-05-25	Mon	84.5	-0.63	19.59m	-0.7%
23-05-25	Fri	85.13	-0.91	29.53m	-1.1%
22-05-25	Thu	86.04	-3.76	27.24m	-4.2%
21-05-25	Wed	89.8	1.37	29.49m	1.5%