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(₹)
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
22-Apr-2024	93.45	96.5	92	95.1	30639	1154992178.05	4447641	4.50	1.65
23-Apr-2024	95.6	98.65	95.4	96.3	51976	2434742449	8130568	3.25	0.70
24-Apr-2024	96.95	97.95	96.1	96.35	20545	704106301.95	2551646	1.85	-0.60
25-Apr-2024	96	98.2	95.8	97.1	25595	882998306.75	9088625	2.40	1.10
26-Apr-2024	97.25	97.65	95.55	95.8	24753	790575859.15	3538399	2.10	-1.45
29-Apr-2024	96.35	99	95.65	97.95	36838	2000266816.35	10296510	3.35	1.60
30-Apr-2024	98.35	103.8	98	100.5	125425	5648824010.8	16359460	5.80	2.15
02-May-2024	101.85	104.4	100.05	103.6	81780	3645166357.7	11242394	4.35	1.75
03-May-2024	104.1	106.35	99.05	100.6	115006	5508626846.8	14130621	7.30	-3.50
06-May-2024	101.25	102.6	97.35	98	56209	2235607660.95	6389112	5.25	-3.25
07-May-2024	98.7	99.25	95.25	96.6	41433	1335660382.8	4405385	4.00	-2.10
08-May-2024	96	97.75	95.45	96.65	34237	1106279750.4	3173612	2.30	0.65
09-May-2024	96.9	97.35	92.5	93.2	32361	915406585.6	3523136	4.85	-3.70
10-May-2024	93.95	94.2	90.55	93.7	28075	885134403.75	2207281	3.65	-0.25

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

iso-img

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.