Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HFCL, HFCL Limited, INE548A01028, Listing: 09-Mar-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: Dynamic F&O High52 Price: 171.0 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 F&O Lot: 4,150 High52 Date: 23-Sep-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 1; VWAP21: 84.25 Low52 Price: 71.6 Barrier: -; Drift%: -
Basic Industry: Telecom - Infrastructure Total Equity: 1,442,672,812 Low52 Date: 07-Apr-2025 SHP: 34.37 / 6.97 / 13.26 / 45.36
Q M W D
Trend Indicator
SiS14: 38
High/Low Price Quarter: 116.4 / 77.0 Month: 92.65 / 72.06 Week: 88.02 / 83.85 Day: 82.86 / 81.0 Sis67: 71
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 82.01 82.86 81.00 81.21 81.73 -1.14 11,715.95 6,910,721 1.34 2,206,659 1.72 18.04 34
2 10-Jul 82.90 83.42 81.58 82.15 82.32 -0.42 11,851.56 5,965,343 1.15 2,072,010 1.61 17.06 32
3 09-Jul 83.10 83.85 82.25 82.50 83.03 -0.71 11,902.05 7,747,345 1.50 2,528,914 1.97 21.00 39
4 08-Jul 83.35 83.88 82.41 83.09 83.08 -0.31 11,987.17 5,612,934 1.09 1,764,448 1.37 14.66 27
5 07-Jul 84.50 85.11 83.20 83.35 83.84 -1.48 12,024.68 5,172,632 1.00 1,669,367 1.30 14.00 26
6 04-Jul 84.51 85.70 83.85 84.60 84.74 0.09 12,205.01 6,232,012 1.20 2,118,337 1.65 17.95 32
7 03-Jul 85.64 86.23 84.31 84.52 84.99 -1.35 12,193.47 7,003,892 1.35 2,295,676 1.78 19.51 35
8 02-Jul 86.05 86.69 84.90 85.68 85.70 -0.38 12,360.82 5,560,812 1.08 1,532,277 1.19 13.13 23
9 01-Jul 86.59 87.17 85.11 86.01 85.95 -0.61 12,408.43 5,733,399 1.11 2,014,636 1.57 17.32 31
10 30-Jun 86.95 88.02 86.25 86.54 86.99 -0.48 12,484.89 5,610,455 1.08 1,920,160 1.49 16.70 29
11 27-Jun 87.50 88.26 86.74 86.96 87.41 -0.64 12,545.48 7,323,723 1.42 2,688,081 2.09 23.50 41
12 26-Jun 87.50 88.43 86.28 87.52 87.28 0.42 12,626.27 11,087,468 2.14 2,884,447 2.24 25.18 44
13 25-Jun 84.20 87.60 83.45 87.15 86.27 4.18 12,572.89 18,286,736 3.54 5,499,260 4.28 47.44 84
14 24-Jun 82.50 84.95 82.50 83.65 83.92 2.34 12,067.96 12,343,549 2.39 3,526,024 2.74 29.59 54
15 23-Jun 80.41 82.59 80.41 81.74 81.83 0.02 11,792.41 9,518,730 1.84 2,265,415 1.76 18.54 35
16 20-Jun 79.37 82.11 79.37 81.72 81.08 2.96 11,789.52 11,071,127 2.14 3,677,115 2.86 29.81 56
17 19-Jun 82.24 82.84 79.10 79.37 80.44 -3.64 11,450.49 12,181,342 2.35 3,898,468 3.03 31.36 60
18 18-Jun 81.85 83.48 80.88 82.37 82.47 0.56 11,883.30 10,430,180 2.02 2,513,826 1.95 20.73 38
19 17-Jun 84.75 85.28 81.69 81.91 83.33 -3.32 11,816.93 15,580,565 3.01 6,667,443 5.18 55.56 102
20 16-Jun 86.80 87.33 83.10 84.72 84.82 -2.40 12,222.32 25,066,209 4.85 10,036,089 7.80 85.13 153
21 13-Jun 86.40 90.44 85.60 86.80 88.10 -1.40 12,522.40 47,310,798 9.15 19,628,589 15.26 172.93 300
22 12-Jun 91.57 92.50 87.60 88.03 90.15 -3.87 12,699.85 14,769,885 2.86 4,442,746 3.45 40.05 68
23 11-Jun 91.80 93.60 90.83 91.57 92.37 -0.19 13,210.55 11,225,638 2.17 3,628,987 2.82 33.52 55
24 10-Jun 92.16 93.96 91.36 91.74 92.50 -0.27 13,235.08 13,468,418 2.60 4,976,563 3.87 46.03 76
25 09-Jun 91.86 92.85 91.10 91.99 92.19 0.62 13,271.15 13,192,220 2.55 5,188,581 4.03 47.83 79
26 06-Jun 88.50 92.20 85.78 91.42 89.00 2.85 13,188.91 54,799,698 10.59 20,006,828 15.56 178.00 306
27 05-Jun 90.00 90.42 88.51 88.89 89.47 -1.09 12,823.92 14,946,136 2.89 4,861,205 3.78 43.49 74
28 04-Jun 87.90 91.50 86.35 89.87 89.79 2.67 12,965.30 19,301,994 3.73 5,634,126 4.38 50.59 86
29 03-Jun 89.13 90.09 87.28 87.53 88.53 -1.72 12,627.72 7,241,784 1.40 2,344,587 1.82 20.76 36
30 02-Jun 87.11 90.67 86.83 89.06 89.26 1.68 12,848.44 13,417,775 2.59 4,441,736 3.45 39.65 68
31 30-May 88.44 89.00 86.00 87.59 87.30 -0.95 12,636.37 9,160,910 1.77 2,712,964 2.11 23.68 41
32 29-May 87.71 88.96 87.18 88.43 88.09 0.94 12,757.56 8,134,007 1.57 2,828,390 2.20 24.92 43
33 28-May 87.50 89.18 87.31 87.61 88.33 0.33 12,639.26 14,789,162 2.86 4,484,466 3.49 39.61 69
34 27-May 86.39 87.50 85.35 87.32 86.75 1.57 12,597.42 10,987,153 2.12 3,787,325 2.94 32.86 58
35 26-May 87.10 87.68 85.56 85.97 86.35 -1.30 12,402.66 11,734,517 2.27 3,454,931 2.69 29.83 53
36 23-May 80.00 87.69 79.61 87.10 85.39 3.08 12,565.68 67,134,134 12.98 17,790,288 13.83 151.91 272
37 22-May 85.00 85.49 83.50 84.50 84.44 -0.74 12,190.59 19,591,611 3.79 7,247,018 5.63 61.19 111
38 21-May 86.29 86.53 83.00 85.13 84.35 -1.06 12,281.47 29,531,003 5.71 8,711,853 6.77 73.48 133
39 20-May 90.50 90.84 85.77 86.04 87.34 -4.19 12,412.76 27,241,564 5.27 10,555,680 8.21 92.19 161
40 19-May 89.14 92.65 88.87 89.80 90.54 1.55 12,955.20 29,493,618 5.70 8,944,121 6.95 80.98 134
41 16-May 90.80 91.23 88.05 88.43 89.46 -1.83 12,757.56 29,053,392 5.62 12,800,950 9.95 114.52 191
42 15-May 86.27 90.47 85.91 90.08 88.48 5.17 12,995.60 30,612,198 5.92 7,875,011 6.12 69.68 118
43 14-May 83.13 86.40 82.49 85.65 84.79 3.53 12,356.49 22,273,786 4.31 5,687,479 4.42 48.22 85
44 13-May 81.95 83.35 81.53 82.73 82.55 1.01 11,935.23 22,418,441 4.33 4,116,920 3.20 33.99 62
45 12-May 77.00 82.60 76.55 81.90 81.04 10.47 11,815.49 43,207,862 8.35 8,912,143 6.93 72.22 133
46 09-May 73.90 75.04 72.06 74.14 73.32 -1.68 10,695.98 15,885,424 3.07 4,554,987 3.54 33.40 68
47 08-May 77.95 79.45 74.50 75.41 76.96 -2.96 10,879.20 12,999,539 2.51 5,010,293 3.90 38.56 75
48 07-May 75.45 77.95 75.45 77.71 76.94 1.78 11,211.01 10,562,494 2.04 2,333,478 1.81 17.95 35
49 06-May 80.52 81.00 76.00 76.35 78.29 -5.26 11,014.81 9,334,713 1.80 3,124,714 2.43 24.46 47
50 05-May 78.51 80.92 78.45 80.59 79.86 3.12 11,626.50 6,906,235 1.34 1,732,178 1.35 13.83 26
51 02-May 79.41 80.78 77.85 78.15 79.22 -1.56 11,274.49 7,263,346 1.40 1,832,089 1.42 14.51 27
52 30-Apr 81.20 81.71 78.68 79.39 80.40 -2.23 11,453.38 6,497,118 1.26 2,424,790 1.89 19.50 36
53 29-Apr 82.00 83.36 81.05 81.20 81.92 -0.79 11,714.50 5,883,125 1.14 1,358,724 1.06 11.13 20
54 28-Apr 81.15 82.69 80.64 81.85 81.64 0.86 11,808.28 7,638,393 1.48 1,653,243 1.29 13.50 25
55 25-Apr 85.69 85.84 80.50 81.15 82.22 -4.98 11,707.29 12,429,494 2.40 3,829,399 2.98 31.49 57
56 24-Apr 85.50 86.50 85.00 85.40 85.65 -0.38 12,320.43 7,442,748 1.44 2,253,543 1.75 19.30 34
57 23-Apr 86.10 86.71 83.32 85.73 85.13 0.11 12,368.03 9,584,860 1.85 3,109,806 2.42 26.47 46
58 22-Apr 86.39 87.59 85.30 85.64 86.51 -0.29 12,355.05 10,452,018 2.02 3,817,311 2.97 33.02 57
59 21-Apr 83.90 86.80 82.80 85.89 85.01 3.11 12,391.12 13,789,712 2.67 4,511,373 3.51 38.35 67
60 17-Apr 82.60 84.40 82.07 83.30 83.40 1.10 12,017.46 12,134,499 2.35 3,389,630 2.64 28.27 51
61 16-Apr 82.55 83.13 81.67 82.39 82.46 -0.16 11,886.18 10,346,751 2.00 2,877,073 2.24 23.72 43
62 15-Apr 78.00 82.76 77.51 82.52 81.13 8.56 11,904.94 21,436,023 4.14 4,952,074 3.85 40.18 74
63 11-Apr 77.00 77.00 75.30 76.01 76.16 1.27 10,965.76 6,031,521 1.17 1,984,233 1.54 15.11 30
64 09-Apr 75.35 76.13 73.74 75.06 74.85 -1.18 10,828.70 6,443,242 1.25 1,286,180 1.00 9.63 19
65 08-Apr 76.51 77.17 74.71 75.96 76.04 2.18 10,958.54 8,467,955 1.64 1,864,861 1.45 14.18 28
66 07-Apr 72.98 75.35 71.60 74.34 73.40 -6.09 10,724.83 14,963,582 2.89 3,217,438 2.50 23.62 48
67 04-Apr 82.89 83.20 78.67 79.16 80.03 -4.88 11,420.20 15,913,067 3.08 5,556,641 4.32 44.47 83

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com