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: 93.96 Mkt_Cap Category: Small-Cap
Sector: Telecommunication Lot Size: 1 F&O Lot: 4,150 High52 Date: 10-Jun-2025 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 1; VWAP21: 71.04 Low52 Price: 59.82 Barrier: -; Drift%: -
Basic Industry: Telecom - Infrastructure Total Equity: 1,530,602,463 Low52 Date: 27-Jan-2026 SHP: 28.3 / 7.48 / 9.07 / 55.13
Q M W D
Trend Indicator
SiS14: 73
High/Low Price Quarter: 116.4 / 77.0 Month: 72.99 / 60.72 Week: 72.34 / 67.85 Day: 73.89 / 72.05 Sis67: 106
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 72.14 73.89 72.05 72.64 73.02 -0.33 11,118.30 10,484,050 1.37 3,524,937 1.26 25.74 42
2 06-Apr 71.44 73.45 69.83 72.88 72.40 1.62 11,155.03 17,152,455 2.23 6,169,516 2.21 44.67 73
3 02-Apr 70.85 72.45 69.68 71.72 71.08 -1.03 10,977.48 17,408,397 2.27 6,046,149 2.17 42.98 72
4 01-Apr 69.75 73.45 69.60 72.47 72.37 6.79 11,092.28 19,790,318 2.58 7,175,623 2.57 51.93 85
5 30-Mar 70.50 71.10 67.15 67.86 69.19 -4.10 10,386.67 18,372,015 2.39 6,908,396 2.48 47.80 82
6 27-Mar 71.50 73.30 70.31 70.76 71.55 -0.24 10,830.54 29,249,289 3.81 10,591,072 3.79 75.78 126
7 25-Mar 70.17 72.30 70.17 70.93 71.38 1.94 10,856.56 16,122,155 2.10 6,563,068 2.35 46.85 78
8 24-Mar 68.10 70.39 66.55 69.58 68.65 4.65 10,649.93 18,090,046 2.36 6,488,267 2.32 44.54 77
9 23-Mar 70.00 70.00 66.20 66.49 67.65 -6.56 10,176.98 16,207,486 2.11 6,767,498 2.42 45.78 80
10 20-Mar 71.30 72.48 70.73 71.16 71.60 0.68 10,891.77 11,233,604 1.46 4,003,897 1.43 28.67 47
11 19-Mar 71.10 72.18 69.37 70.68 70.96 -2.68 10,818.30 13,791,772 1.80 5,439,854 1.95 38.60 64
12 18-Mar 71.90 75.06 71.51 72.63 73.44 1.24 11,116.77 25,631,636 3.34 7,760,304 2.78 56.99 92
13 17-Mar 71.50 72.18 70.35 71.74 71.18 0.66 10,980.54 10,071,338 1.31 2,976,271 1.07 21.19 35
14 16-Mar 72.32 72.95 69.30 71.27 71.10 -0.97 10,908.60 20,368,200 2.65 5,572,740 2.00 39.62 66
15 13-Mar 76.00 77.20 71.40 71.97 74.19 -3.36 11,015.75 70,956,744 9.24 19,137,439 6.86 141.98 227
16 12-Mar 71.90 75.98 70.70 74.47 74.43 3.34 11,398.40 60,068,640 7.82 20,251,404 7.26 150.73 240
17 11-Mar 69.47 72.49 69.29 72.06 71.49 3.22 11,029.52 31,936,878 4.16 9,977,056 3.57 71.33 118
18 10-Mar 69.09 70.50 68.71 69.81 69.60 2.06 10,685.14 16,206,878 2.11 6,845,446 2.45 47.64 81
19 09-Mar 67.70 69.35 65.68 68.40 67.23 -1.78 10,469.32 12,962,925 1.69 3,864,086 1.38 25.98 46
20 06-Mar 69.38 71.10 69.10 69.64 70.13 -0.63 10,659.12 13,018,974 1.70 4,181,017 1.50 29.32 50
21 05-Mar 66.79 71.10 66.79 70.08 69.13 5.38 10,726.46 25,165,455 3.28 7,508,781 2.69 51.91 89
22 04-Mar 66.60 67.05 64.50 66.50 65.73 -1.48 10,178.51 12,902,033 1.68 3,778,213 1.35 24.83 45
23 02-Mar 66.24 68.13 64.50 67.50 66.58 -1.47 10,331.57 20,290,476 2.64 6,545,975 2.35 43.58 78
24 27-Feb 69.40 69.95 68.26 68.51 68.86 -1.55 10,486.16 7,677,734 1.00 3,026,985 1.08 20.84 36
25 26-Feb 70.19 70.78 68.80 69.59 69.60 -0.94 10,651.46 10,017,221 1.30 3,612,001 1.29 25.14 43
26 25-Feb 69.69 71.00 69.46 70.25 70.12 1.22 10,752.48 8,828,806 1.15 2,837,871 1.02 19.90 34
27 24-Feb 69.50 70.15 67.85 69.40 69.04 -0.42 10,622.38 10,533,828 1.37 3,712,239 1.33 25.63 44
28 23-Feb 71.66 72.34 69.12 69.69 70.48 -2.27 10,666.77 12,747,887 1.66 5,513,792 1.98 38.86 65
29 20-Feb 71.05 72.07 70.30 71.31 71.10 -0.10 10,914.73 14,195,356 1.85 4,423,899 1.59 31.45 52
30 19-Feb 74.50 75.40 70.70 71.38 73.27 -3.27 10,925.44 20,022,181 2.61 6,578,076 2.36 48.20 78
31 18-Feb 72.12 74.10 71.40 73.79 73.37 2.32 11,294.32 25,079,749 3.27 9,362,523 3.35 68.69 111
32 17-Feb 69.30 73.00 69.02 72.12 71.74 4.52 11,038.70 32,146,168 4.19 12,733,035 4.56 91.35 151
33 16-Feb 69.60 70.49 68.65 69.00 69.42 -1.06 10,561.00 8,191,543 1.07 2,982,970 1.07 20.71 35
34 13-Feb 71.05 71.05 69.20 69.74 69.86 -2.62 10,674.42 12,930,607 1.68 6,683,802 2.39 46.69 79
35 12-Feb 71.30 72.55 69.77 71.62 71.23 -0.04 10,962.17 12,537,177 1.63 4,857,401 1.74 34.60 58
36 11-Feb 72.30 72.69 71.31 71.65 71.78 -0.90 10,966.77 7,799,430 1.02 2,790,897 1.00 20.03 33
37 10-Feb 72.12 73.50 71.70 72.30 72.73 0.08 11,066.26 13,387,936 1.74 4,668,848 1.67 33.96 55
38 09-Feb 71.30 72.56 70.50 72.24 71.76 1.88 11,057.07 17,503,816 2.28 6,550,229 2.35 47.00 78
39 06-Feb 71.00 72.55 70.63 70.91 71.61 -0.20 10,853.50 20,995,424 2.73 5,591,271 2.00 40.04 75
40 05-Feb 68.51 72.70 67.61 71.05 70.75 3.20 10,874.93 34,309,311 4.47 9,625,814 3.45 68.10 129
41 04-Feb 68.19 71.17 67.49 68.85 69.48 0.48 10,538.20 25,061,755 3.26 7,269,604 2.60 50.51 97
42 03-Feb 69.50 70.14 67.42 68.52 68.82 3.08 10,487.69 32,331,657 4.21 9,557,965 3.42 65.78 128
43 02-Feb 65.70 67.23 63.45 66.47 65.19 0.96 10,173.91 12,970,736 1.69 4,064,805 1.46 26.50 54
44 01-Feb 68.27 69.86 65.10 65.84 67.41 -4.04 10,077.49 11,576,628 1.51 3,809,454 1.36 25.68 51
45 30-Jan 65.25 69.75 64.52 68.61 67.70 4.24 10,501.46 30,274,800 3.94 9,708,392 3.48 65.73 130
46 29-Jan 64.00 67.80 62.60 65.82 64.72 2.03 10,074.43 20,753,501 2.70 8,121,777 2.91 52.56 109
47 28-Jan 61.38 65.24 61.31 64.51 64.09 5.84 9,873.92 30,894,146 4.02 9,138,046 3.27 58.57 122
48 27-Jan 61.39 61.78 59.82 60.95 60.70 -0.25 9,329.02 12,004,577 1.56 3,677,145 1.32 22.32 49
49 23-Jan 62.69 62.72 59.84 61.10 61.19 -2.04 9,351.98 13,573,172 1.77 5,200,705 1.86 31.82 69
50 22-Jan 63.00 63.67 62.06 62.37 62.75 0.56 9,546.37 10,921,759 1.42 3,239,968 1.16 20.33 43
51 21-Jan 63.32 63.60 61.81 62.02 62.68 -2.05 9,492.80 13,915,361 1.81 3,987,080 1.43 24.99 53
52 20-Jan 66.00 66.15 62.90 63.32 64.44 -4.15 9,691.77 14,658,791 1.91 5,424,377 1.94 34.95 72
53 19-Jan 68.02 68.64 65.60 66.06 66.82 -2.88 10,111.16 12,971,011 1.69 4,563,313 1.64 30.49 61
54 16-Jan 64.46 69.05 63.91 68.02 67.06 5.60 10,411.16 40,137,629 5.23 10,779,970 3.86 72.29 144
55 14-Jan 62.68 66.30 62.50 64.41 64.81 2.76 9,858.61 28,613,605 3.73 6,282,295 2.25 40.72 84
56 13-Jan 63.75 65.06 61.68 62.68 63.06 -0.81 9,593.82 23,551,913 3.07 8,435,574 3.02 53.19 113
57 12-Jan 65.00 65.08 62.50 63.19 63.38 -2.62 9,671.88 25,709,244 3.35 10,333,416 3.70 65.49 138
58 09-Jan 67.10 67.60 64.00 64.89 65.68 -3.06 9,932.08 15,384,199 2.00 5,154,528 1.85 33.85 69
59 08-Jan 69.50 69.50 66.50 66.94 67.58 -3.85 10,245.85 14,329,615 1.87 5,476,177 1.96 37.01 73
60 07-Jan 69.47 71.29 69.16 69.62 70.17 0.22 10,656.05 23,079,561 3.01 6,562,886 2.35 46.05 88
61 06-Jan 67.45 70.10 66.35 69.47 68.53 3.38 10,633.10 26,747,246 3.48 8,405,544 3.01 57.60 112
62 05-Jan 67.77 70.20 66.56 67.20 67.90 -0.78 10,285.65 18,916,545 2.46 5,696,586 2.04 38.68 76
63 02-Jan 69.00 69.28 67.36 67.73 67.86 -1.73 10,366.77 18,210,925 2.37 6,150,965 2.20 41.74 82
64 01-Jan 67.79 70.65 67.22 68.92 69.31 1.67 10,548.91 49,902,209 6.50 7,955,273 2.85 55.14 106
65 31-Dec 64.30 71.59 64.23 67.79 68.96 6.76 10,375.95 164,483,732 21.42 29,250,552 10.48 201.71 391
66 30-Dec 64.50 66.50 63.11 63.50 64.54 -2.08 9,719.33 95,495,171 12.44 46,789,902 16.77 301.98 663
67 29-Dec 62.00 68.04 61.34 64.85 65.36 5.50 9,925.96 171,871,693 22.39 53,431,919 19.15 349.23 758

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE    RTL    PACEDIGITK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com