iifl-logo

HFCL Ltd Historical Data

69.84
(-0.21%)
Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

HFCL Ltd Historical Data

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

06-Aug-2025

74.11

74.672.5772.8632,50677,26,23,700.1950,07,323

07-Aug-2025

72.65

74.2872.1573.9623,70248,93,16,415.0519,36,174

08-Aug-2025

73.95

74.4772.672.9516,09427,48,72,877.499,15,756

11-Aug-2025

73

73.8772.2573.1923,23532,85,16,739.869,18,823

12-Aug-2025

73.54

73.8471.871.9920,90732,81,62,958.6316,12,838

13-Aug-2025

72

72.871.4171.621,82436,63,48,882.4716,01,781

14-Aug-2025

71.95

72.4670.3571.0931,28550,97,01,896.9625,14,545

18-Aug-2025

71.98

73.2771.7572.9325,45239,30,79,461.4117,80,409

19-Aug-2025

73.03

74.9572.9374.3830,23258,30,68,699.9330,52,298

20-Aug-2025

74.38

75.7374.0575.2717,17435,42,27,135.8313,35,486

21-Aug-2025

75.27

76.2572.6172.834,0531,23,19,09,855.2294,80,656

22-Aug-2025

72.8

74.5972.773.6219,93445,93,43,336.313,16,991

25-Aug-2025

73.95

74.7573.5174.2425,26651,86,52,757.1222,40,462

26-Aug-2025

74.08

74.1471.5171.8228,91646,51,16,586.1524,82,657

28-Aug-2025

71.82

72.1569.369.7144,52079,10,06,207.6335,82,696

29-Aug-2025

69.9

70.768.5670.2350,1311,56,77,21,837.571,11,92,774

01-Sep-2025

70.6

71.7570.1171.3326,37250,18,34,053.9620,06,102

02-Sep-2025

71.41

71.877070.2842,30278,57,64,747.7148,25,760

03-Sep-2025

70.49

71.8470.3571.6819,05341,85,02,291.2120,23,257

04-Sep-2025

72.25

72.5669.8669.9924,13649,65,37,168.7329,14,929

HFCL: Related NEWS

HFCL to Divest Entire 15.19% Stake in Nivetti Systems for ₹52.5 Crore

HFCL clarified that Trinity Tech Solutions is not part of its promoter group, and the divestment does not qualify as a related-party transaction.

2 Sep 2025|10:44 AM
Read More
HFCL Bags ₹76 Crore Orders for Optical Fibre Cables from Domestic and Export Clients

These new orders signal robust demand for HFCL’s optical fibre offerings both overseas and in India.

19 May 2025|09:52 AM
Read More
HFCL secures advance work order worth ₹2,501 Crore from BSNL

Following that, a 10-year maintenance contract will be in place, with operating expenditure (opex) set at 5.5% of capex each year.

17 Jan 2025|10:26 AM
Read More
Top Stocks for Today - 17th January 2025

Here are some of the stocks that may see significant price movement today: Reliance Industries, Infosys, Axis Bank, etc.

17 Jan 2025|07:10 AM
Read More
HFCL secures orders worth ₹8,169 Crore in consortium

HFCL won the BharatNet Phase III contracts for the Punjab circle with a bid of ₹1,244 Crore on its own.

11 Nov 2024|02:45 PM
Read More
HFCL announces partnership with General Atomics

HFCL has now made a significant contribution to one of the world's most sophisticated unmanned aerial vehicles.

23 Sep 2024|11:13 AM
Read More
Top 10 stocks for today – 23rd September 2024

Here are some of the stocks that may see significant price movement today: HFCL, Aster DM Healthcare, Tata Steel, Glenmark Pharma, etc.

23 Sep 2024|09:34 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
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.