Price Data Selection & Download
HFCL Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5806 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see HFCL stock price NSE.
Share Price All Time High
₹256.70
August 31, 2026
NSE Exchange
Share Price All Time Low
₹5.95
October 27, 2008
NSE Exchange
Highest Volume Trading Day
234,723,195
April 30, 2026 • ₹116.03
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
HFCL daily open, high, low, close and volume (OHLCV) on NSE — 165 records.
Total Records
165
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | ₹252.00 | ₹252.90 | ₹236.64 | ₹236.64 | 12,772,540 |
| 2026-08-31 | ₹254.20 | ₹256.70 | ₹247.50 | ₹249.09 | 16,617,911 |
| 2026-08-28 | ₹246.40 | ₹255.10 | ₹245.55 | ₹251.47 | 17,035,686 |
| 2026-08-27 | ₹238.30 | ₹247.44 | ₹237.27 | ₹245.84 | 19,390,535 |
| 2026-08-26 | ₹239.40 | ₹241.49 | ₹233.00 | ₹235.89 | 9,755,858 |
| 2026-08-25 | ₹239.70 | ₹244.30 | ₹235.65 | ₹238.01 | 16,055,915 |
| 2026-08-24 | ₹229.00 | ₹239.41 | ₹228.13 | ₹238.42 | 29,905,949 |
| 2026-08-21 | ₹225.00 | ₹228.80 | ₹223.03 | ₹228.01 | 12,598,055 |
| 2026-08-20 | ₹227.95 | ₹229.80 | ₹222.51 | ₹223.90 | 10,056,116 |
| 2026-08-19 | ₹233.00 | ₹234.40 | ₹224.00 | ₹226.53 | 14,962,246 |
| 2026-08-18 | ₹218.01 | ₹230.47 | ₹218.01 | ₹230.03 | 35,739,264 |
| 2026-08-17 | ₹223.90 | ₹225.95 | ₹217.85 | ₹219.50 | 9,863,534 |
| 2026-08-14 | ₹228.00 | ₹230.70 | ₹220.70 | ₹223.11 | 16,693,107 |
| 2026-08-13 | ₹223.00 | ₹230.95 | ₹222.62 | ₹227.36 | 23,585,794 |
| 2026-08-12 | ₹215.40 | ₹223.61 | ₹215.00 | ₹221.52 | 28,062,533 |
| 2026-08-11 | ₹214.00 | ₹215.80 | ₹209.25 | ₹214.24 | 15,006,611 |
| 2026-08-10 | ₹209.00 | ₹216.60 | ₹207.83 | ₹212.97 | 19,215,795 |
| 2026-08-07 | ₹203.98 | ₹211.52 | ₹201.00 | ₹207.98 | 19,489,977 |
| 2026-08-06 | ₹212.40 | ₹213.45 | ₹203.00 | ₹203.67 | 19,195,935 |
| 2026-08-05 | ₹205.80 | ₹212.91 | ₹205.03 | ₹212.23 | 37,479,685 |
| 2026-08-04 | ₹202.40 | ₹207.00 | ₹200.22 | ₹202.78 | 19,636,718 |
| 2026-08-03 | ₹196.95 | ₹203.61 | ₹195.70 | ₹202.52 | 39,140,552 |
| 2026-07-31 | ₹193.92 | ₹193.92 | ₹191.01 | ₹193.92 | 33,053,426 |
| 2026-07-30 | ₹193.00 | ₹195.53 | ₹183.90 | ₹184.69 | 21,043,194 |
| 2026-07-29 | ₹189.00 | ₹195.50 | ₹181.05 | ₹193.56 | 40,104,195 |
| 2026-07-28 | ₹187.00 | ₹196.90 | ₹182.92 | ₹188.39 | 42,541,118 |
| 2026-07-27 | ₹200.00 | ₹200.90 | ₹191.10 | ₹192.54 | 26,152,896 |
| 2026-07-24 | ₹202.00 | ₹204.78 | ₹196.66 | ₹196.85 | 31,552,378 |
| 2026-07-23 | ₹221.96 | ₹222.40 | ₹207.01 | ₹207.01 | 29,190,459 |
| 2026-07-22 | ₹222.00 | ₹228.00 | ₹214.11 | ₹217.90 | 55,935,312 |
| 2026-07-21 | ₹209.00 | ₹218.43 | ₹209.00 | ₹217.97 | 20,144,780 |
| 2026-07-20 | ₹208.25 | ₹213.70 | ₹203.16 | ₹208.03 | 18,348,510 |
| 2026-07-17 | ₹217.24 | ₹219.70 | ₹213.17 | ₹213.17 | 14,642,282 |
| 2026-07-16 | ₹226.00 | ₹229.40 | ₹221.18 | ₹224.38 | 14,379,534 |
| 2026-07-15 | ₹214.30 | ₹223.41 | ₹214.30 | ₹223.08 | 32,151,413 |
| 2026-07-14 | ₹211.95 | ₹214.55 | ₹206.10 | ₹212.78 | 12,863,408 |
| 2026-07-13 | ₹214.04 | ₹218.79 | ₹211.50 | ₹214.63 | 11,156,951 |
| 2026-07-10 | ₹221.79 | ₹222.66 | ₹214.68 | ₹217.25 | 16,018,388 |
| 2026-07-09 | ₹213.50 | ₹217.45 | ₹208.81 | ₹214.68 | 21,988,011 |
| 2026-07-08 | ₹220.00 | ₹223.80 | ₹214.74 | ₹214.74 | 16,300,117 |
| 2026-07-07 | ₹224.95 | ₹229.50 | ₹217.05 | ₹226.04 | 31,851,432 |
| 2026-07-06 | ₹212.90 | ₹225.20 | ₹210.85 | ₹224.95 | 28,826,361 |
| 2026-07-03 | ₹205.43 | ₹214.81 | ₹205.43 | ₹214.48 | 19,588,825 |
| 2026-07-02 | ₹209.50 | ₹209.50 | ₹201.49 | ₹204.59 | 29,245,008 |
| 2026-07-01 | ₹214.00 | ₹216.61 | ₹210.00 | ₹212.09 | 15,347,183 |
| 2026-06-30 | ₹213.00 | ₹219.96 | ₹209.12 | ₹212.85 | 26,600,842 |
| 2026-06-29 | ₹212.20 | ₹213.95 | ₹204.25 | ₹210.93 | 41,711,096 |
| 2026-06-25 | ₹209.80 | ₹215.00 | ₹209.51 | ₹215.00 | 23,441,205 |
| 2026-06-24 | ₹202.00 | ₹207.00 | ₹195.00 | ₹204.77 | 22,572,686 |
| 2026-06-23 | ₹208.05 | ₹213.00 | ₹198.99 | ₹202.29 | 33,804,636 |
| 2026-06-22 | ₹218.99 | ₹220.09 | ₹205.10 | ₹209.46 | 42,947,143 |
| 2026-06-19 | ₹206.99 | ₹209.61 | ₹204.01 | ₹209.61 | 26,062,936 |
| 2026-06-18 | ₹197.13 | ₹199.63 | ₹194.56 | ₹199.63 | 26,354,654 |
| 2026-06-17 | ₹189.94 | ₹193.40 | ₹185.10 | ₹190.13 | 30,846,259 |
| 2026-06-16 | ₹184.00 | ₹189.47 | ₹181.50 | ₹188.98 | 34,029,890 |
| 2026-06-15 | ₹180.45 | ₹180.45 | ₹180.45 | ₹180.45 | 7,783,340 |
| 2026-06-12 | ₹170.00 | ₹171.86 | ₹169.01 | ₹171.86 | 9,299,089 |
| 2026-06-11 | ₹160.66 | ₹170.70 | ₹160.66 | ₹163.68 | 52,686,036 |
| 2026-06-10 | ₹176.08 | ₹176.40 | ₹169.11 | ₹169.11 | 15,620,529 |
| 2026-06-09 | ₹173.00 | ₹184.70 | ₹171.10 | ₹178.01 | 66,709,753 |
| 2026-06-08 | ₹177.87 | ₹177.87 | ₹177.87 | ₹177.87 | 4,280,312 |
| 2026-06-05 | ₹196.00 | ₹197.00 | ₹187.23 | ₹187.23 | 43,262,952 |
| 2026-06-04 | ₹200.00 | ₹208.98 | ₹193.66 | ₹197.08 | 78,777,077 |
| 2026-06-03 | ₹189.90 | ₹199.43 | ₹189.00 | ₹199.41 | 65,716,679 |
| 2026-06-02 | ₹180.00 | ₹191.39 | ₹176.50 | ₹189.94 | 64,857,457 |
| 2026-06-01 | ₹180.00 | ₹188.00 | ₹178.01 | ₹182.28 | 61,616,434 |
| 2026-05-29 | ₹175.00 | ₹189.08 | ₹170.32 | ₹179.94 | 111,112,652 |
| 2026-05-27 | ₹162.49 | ₹176.44 | ₹161.19 | ₹173.92 | 79,961,509 |
| 2026-05-26 | ₹163.37 | ₹168.24 | ₹160.00 | ₹161.80 | 73,548,899 |
| 2026-05-25 | ₹158.90 | ₹163.03 | ₹155.00 | ₹162.84 | 106,724,688 |
| 2026-05-22 | ₹142.74 | ₹148.98 | ₹141.12 | ₹148.21 | 44,851,554 |
| 2026-05-21 | ₹140.90 | ₹146.20 | ₹138.95 | ₹141.75 | 40,951,694 |
| 2026-05-20 | ₹138.20 | ₹142.20 | ₹135.61 | ₹139.34 | 27,652,548 |
| 2026-05-19 | ₹140.00 | ₹142.50 | ₹134.93 | ₹138.17 | 46,887,470 |
| 2026-05-18 | ₹147.30 | ₹148.00 | ₹137.10 | ₹139.69 | 50,784,047 |
| 2026-05-15 | ₹152.64 | ₹153.25 | ₹146.20 | ₹147.89 | 31,370,839 |
| 2026-05-14 | ₹154.00 | ₹155.30 | ₹142.00 | ₹151.59 | 91,824,844 |
| 2026-05-13 | ₹149.00 | ₹154.70 | ₹146.00 | ₹153.46 | 72,932,114 |
| 2026-05-12 | ₹150.54 | ₹153.55 | ₹146.70 | ₹147.78 | 98,852,575 |
| 2026-05-11 | ₹139.30 | ₹151.80 | ₹137.65 | ₹148.46 | 112,674,256 |
| 2026-05-08 | ₹146.00 | ₹146.95 | ₹137.80 | ₹141.15 | 71,352,732 |
| 2026-05-07 | ₹143.95 | ₹147.67 | ₹140.21 | ₹146.24 | 130,722,218 |
| 2026-05-06 | ₹128.90 | ₹142.95 | ₹128.00 | ₹141.46 | 167,554,753 |
| 2026-05-05 | ₹126.00 | ₹133.40 | ₹125.50 | ₹128.77 | 136,578,601 |
| 2026-05-04 | ₹122.35 | ₹128.49 | ₹119.38 | ₹126.04 | 180,555,133 |
| 2026-04-30 | ₹106.80 | ₹119.50 | ₹106.80 | ₹116.03 | 234,723,195 |
| 2026-04-29 | ₹107.69 | ₹108.20 | ₹104.61 | ₹107.10 | 28,019,806 |
| 2026-04-28 | ₹107.20 | ₹108.80 | ₹105.32 | ₹107.24 | 32,108,858 |
| 2026-04-27 | ₹101.75 | ₹107.90 | ₹101.75 | ₹106.69 | 54,279,670 |
| 2026-04-24 | ₹98.20 | ₹100.94 | ₹96.21 | ₹100.22 | 31,438,140 |
| 2026-04-23 | ₹99.35 | ₹99.90 | ₹96.79 | ₹97.75 | 25,959,845 |
| 2026-04-22 | ₹97.84 | ₹101.50 | ₹97.27 | ₹100.37 | 49,463,580 |
| 2026-04-21 | ₹93.95 | ₹99.50 | ₹93.24 | ₹97.84 | 40,345,376 |
| 2026-04-20 | ₹97.00 | ₹97.49 | ₹92.92 | ₹93.30 | 35,534,087 |
| 2026-04-17 | ₹91.50 | ₹96.20 | ₹91.02 | ₹95.49 | 57,350,410 |
| 2026-04-16 | ₹88.90 | ₹92.05 | ₹86.84 | ₹91.48 | 58,647,228 |
| 2026-04-15 | ₹87.90 | ₹91.20 | ₹87.51 | ₹88.12 | 34,514,977 |
| 2026-04-13 | ₹82.25 | ₹89.80 | ₹81.69 | ₹86.00 | 71,995,655 |
| 2026-04-10 | ₹80.40 | ₹84.80 | ₹80.24 | ₹84.40 | 65,713,388 |
| 2026-04-09 | ₹75.39 | ₹81.51 | ₹75.25 | ₹79.61 | 77,596,073 |
| 2026-04-08 | ₹75.50 | ₹76.40 | ₹74.64 | ₹75.17 | 22,442,676 |
| 2026-04-07 | ₹72.14 | ₹73.89 | ₹72.05 | ₹72.64 | 10,484,050 |
| 2026-04-06 | ₹71.44 | ₹73.45 | ₹69.83 | ₹72.88 | 17,152,455 |
| 2026-04-02 | ₹70.85 | ₹72.45 | ₹69.68 | ₹71.72 | 17,408,397 |
| 2026-04-01 | ₹69.75 | ₹73.45 | ₹69.60 | ₹72.47 | 19,790,318 |
| 2026-03-30 | ₹70.50 | ₹71.10 | ₹67.15 | ₹67.86 | 18,372,015 |
| 2026-03-27 | ₹71.50 | ₹73.30 | ₹70.31 | ₹70.76 | 29,249,289 |
| 2026-03-25 | ₹70.17 | ₹72.30 | ₹70.17 | ₹70.93 | 16,122,155 |
| 2026-03-24 | ₹68.10 | ₹70.39 | ₹66.55 | ₹69.58 | 18,090,046 |
| 2026-03-23 | ₹70.00 | ₹70.00 | ₹66.20 | ₹66.49 | 16,207,486 |
| 2026-03-20 | ₹71.30 | ₹72.48 | ₹70.73 | ₹71.16 | 11,233,604 |
| 2026-03-19 | ₹71.10 | ₹72.18 | ₹69.37 | ₹70.68 | 13,791,772 |
| 2026-03-18 | ₹71.90 | ₹75.06 | ₹71.51 | ₹72.63 | 25,631,636 |
| 2026-03-17 | ₹71.50 | ₹72.18 | ₹70.35 | ₹71.74 | 10,071,338 |
| 2026-03-16 | ₹72.32 | ₹72.95 | ₹69.30 | ₹71.27 | 20,368,200 |
| 2026-03-13 | ₹76.00 | ₹77.20 | ₹71.40 | ₹71.97 | 70,956,744 |
| 2026-03-12 | ₹71.90 | ₹75.98 | ₹70.70 | ₹74.47 | 60,068,640 |
| 2026-03-11 | ₹69.47 | ₹72.49 | ₹69.29 | ₹72.06 | 31,936,878 |
| 2026-03-10 | ₹69.09 | ₹70.50 | ₹68.71 | ₹69.81 | 16,206,878 |
| 2026-03-09 | ₹67.70 | ₹69.35 | ₹65.68 | ₹68.40 | 12,962,925 |
| 2026-03-06 | ₹69.38 | ₹71.10 | ₹69.10 | ₹69.64 | 13,018,974 |
| 2026-03-05 | ₹66.79 | ₹71.10 | ₹66.79 | ₹70.08 | 25,165,455 |
| 2026-03-04 | ₹66.60 | ₹67.05 | ₹64.50 | ₹66.50 | 12,902,033 |
| 2026-03-02 | ₹66.24 | ₹68.13 | ₹64.50 | ₹67.50 | 20,290,476 |
| 2026-02-27 | ₹69.40 | ₹69.95 | ₹68.26 | ₹68.51 | 7,677,734 |
| 2026-02-26 | ₹70.19 | ₹70.78 | ₹68.80 | ₹69.59 | 10,017,221 |
| 2026-02-25 | ₹69.69 | ₹71.00 | ₹69.46 | ₹70.25 | 8,828,806 |
| 2026-02-24 | ₹69.50 | ₹70.15 | ₹67.85 | ₹69.40 | 10,533,828 |
| 2026-02-23 | ₹71.66 | ₹72.34 | ₹69.12 | ₹69.69 | 12,747,887 |
| 2026-02-20 | ₹71.05 | ₹72.07 | ₹70.30 | ₹71.31 | 14,195,356 |
| 2026-02-19 | ₹74.50 | ₹75.40 | ₹70.70 | ₹71.38 | 20,022,181 |
| 2026-02-18 | ₹72.12 | ₹74.10 | ₹71.40 | ₹73.79 | 25,079,749 |
| 2026-02-17 | ₹69.30 | ₹73.00 | ₹69.02 | ₹72.12 | 32,146,168 |
| 2026-02-16 | ₹69.60 | ₹70.49 | ₹68.65 | ₹69.00 | 8,191,543 |
| 2026-02-13 | ₹71.05 | ₹71.05 | ₹69.20 | ₹69.74 | 12,930,607 |
| 2026-02-12 | ₹71.30 | ₹72.55 | ₹69.77 | ₹71.62 | 12,537,177 |
| 2026-02-11 | ₹72.30 | ₹72.69 | ₹71.31 | ₹71.65 | 7,799,430 |
| 2026-02-10 | ₹72.12 | ₹73.50 | ₹71.70 | ₹72.30 | 13,387,936 |
| 2026-02-09 | ₹71.30 | ₹72.56 | ₹70.50 | ₹72.24 | 17,503,816 |
| 2026-02-06 | ₹71.00 | ₹72.55 | ₹70.63 | ₹70.91 | 20,995,424 |
| 2026-02-05 | ₹68.51 | ₹72.70 | ₹67.61 | ₹71.05 | 34,309,311 |
| 2026-02-04 | ₹68.19 | ₹71.17 | ₹67.49 | ₹68.85 | 25,061,755 |
| 2026-02-03 | ₹69.50 | ₹70.14 | ₹67.42 | ₹68.52 | 32,331,657 |
| 2026-02-02 | ₹65.70 | ₹67.23 | ₹63.45 | ₹66.47 | 12,970,736 |
| 2026-02-01 | ₹68.27 | ₹69.86 | ₹65.10 | ₹65.84 | 11,576,628 |
| 2026-01-30 | ₹65.25 | ₹69.75 | ₹64.52 | ₹68.61 | 30,274,800 |
| 2026-01-29 | ₹64.00 | ₹67.80 | ₹62.60 | ₹65.82 | 20,753,501 |
| 2026-01-28 | ₹61.38 | ₹65.24 | ₹61.31 | ₹64.51 | 30,894,146 |
| 2026-01-27 | ₹61.39 | ₹61.78 | ₹59.82 | ₹60.95 | 12,004,577 |
| 2026-01-23 | ₹62.69 | ₹62.72 | ₹59.84 | ₹61.10 | 13,573,172 |
| 2026-01-22 | ₹63.00 | ₹63.67 | ₹62.06 | ₹62.37 | 10,921,759 |
| 2026-01-21 | ₹63.32 | ₹63.60 | ₹61.81 | ₹62.02 | 13,915,361 |
| 2026-01-20 | ₹66.00 | ₹66.15 | ₹62.90 | ₹63.32 | 14,658,791 |
| 2026-01-19 | ₹68.02 | ₹68.64 | ₹65.60 | ₹66.06 | 12,971,011 |
| 2026-01-16 | ₹64.46 | ₹69.05 | ₹63.91 | ₹68.02 | 40,137,629 |
| 2026-01-14 | ₹62.68 | ₹66.30 | ₹62.50 | ₹64.41 | 28,613,605 |
| 2026-01-13 | ₹63.75 | ₹65.06 | ₹61.68 | ₹62.68 | 23,551,913 |
| 2026-01-12 | ₹65.00 | ₹65.08 | ₹62.50 | ₹63.19 | 25,709,244 |
| 2026-01-09 | ₹67.10 | ₹67.60 | ₹64.00 | ₹64.89 | 15,384,199 |
| 2026-01-08 | ₹69.50 | ₹69.50 | ₹66.50 | ₹66.94 | 14,329,615 |
| 2026-01-07 | ₹69.47 | ₹71.29 | ₹69.16 | ₹69.62 | 23,079,561 |
| 2026-01-06 | ₹67.45 | ₹70.10 | ₹66.35 | ₹69.47 | 26,747,246 |
| 2026-01-05 | ₹67.77 | ₹70.20 | ₹66.56 | ₹67.20 | 18,916,545 |
| 2026-01-02 | ₹69.00 | ₹69.28 | ₹67.36 | ₹67.73 | 18,210,925 |
| 2026-01-01 | ₹67.79 | ₹70.65 | ₹67.22 | ₹68.92 | 49,902,209 |
HFCL Share Price Performance Analysis (Jan 2003 - Sep 2026)
HFCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+243.35%
₹68.92 → ₹236.64
Year to Date
Price Volatility
47.70%
High Volatility
Year to Date
Average Daily Volume
34,567,086
Year to Date Average
NSE Exchange
HFCL Share Price History – Frequently Asked Questions
Common questions about HFCL historical data and records. Analyse HFCL ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of HFCL (HFCL)?
The all-time high share price of HFCL was ₹256.7 recorded on August 31, 2026 on the NSE exchange.
What is the all-time low share price of HFCL (HFCL)?
The all-time low share price of HFCL was ₹5.95 recorded on October 27, 2008 on the NSE exchange.
How can I download HFCL historical share price data?
You can download HFCL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HFCL shares?
The highest trading volume day for HFCL was 234,723,195 shares traded on April 30, 2026 on the NSE exchange, with share price at ₹116.03.