Stockint.com

Loading a wholistic market research tool


Research
Social

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: 85.91; Drift%: -0.92
Industry: Telecom - Services Face Value: 1 Low52 Price: 71.6 Barrier: 81.0; Drift%: 4.85
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
Float14: 0.92
High/Low Price Quarter: 116.4 / 77.0 Month: 87.0 / 77.0 Week: 91.23 / 76.55 Day: 86.53 / 83.0 Float67: 0.67
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 86.29 86.53 83.00 85.13 84.35 -1.06 12,281.47 29,531,003 5.02 8,711,853 6.77 73.48 1.33
2 20-May 90.50 90.84 85.77 86.04 87.34 -4.19 12,412.76 27,241,564 4.63 10,555,680 8.21 92.19 1.61
3 19-May 89.14 92.65 88.87 89.80 90.54 1.55 12,955.20 29,493,618 5.01 8,944,121 6.95 80.98 1.34
4 16-May 90.80 91.23 88.05 88.43 89.46 -1.83 12,757.56 29,053,392 4.94 12,800,950 9.95 114.52 1.91
5 15-May 86.27 90.47 85.91 90.08 88.48 5.17 12,995.60 30,612,198 5.20 7,875,011 6.12 69.68 1.18
6 14-May 83.13 86.40 82.49 85.65 84.79 3.53 12,356.49 22,273,786 3.79 5,687,479 4.42 48.22 0.85
7 13-May 81.95 83.35 81.53 82.73 82.55 1.01 11,935.23 22,418,441 3.81 4,116,920 3.20 33.99 0.62
8 12-May 77.00 82.60 76.55 81.90 81.04 10.47 11,815.49 43,207,862 7.34 8,912,143 6.93 72.22 1.33
9 09-May 73.90 75.04 72.06 74.14 73.32 -1.68 10,695.98 15,885,424 2.70 4,554,987 3.54 33.40 0.68
10 08-May 77.95 79.45 74.50 75.41 76.96 -2.96 10,879.20 12,999,539 2.21 5,010,293 3.90 38.56 0.75
11 07-May 75.45 77.95 75.45 77.71 76.94 1.78 11,211.01 10,562,494 1.80 2,333,478 1.81 17.95 0.35
12 06-May 80.52 81.00 76.00 76.35 78.29 -5.26 11,014.81 9,334,713 1.59 3,124,714 2.43 24.46 0.47
13 05-May 78.51 80.92 78.45 80.59 79.86 3.12 11,626.50 6,906,235 1.17 1,732,178 1.35 13.83 0.26
14 02-May 79.41 80.78 77.85 78.15 79.22 -1.56 11,274.49 7,263,346 1.23 1,832,089 1.42 14.51 0.27
15 30-Apr 81.20 81.71 78.68 79.39 80.40 -2.23 11,453.38 6,497,118 1.10 2,424,790 1.89 19.50 0.36
16 29-Apr 82.00 83.36 81.05 81.20 81.92 -0.79 11,714.50 5,883,125 1.00 1,358,724 1.06 11.13 0.20
17 28-Apr 81.15 82.69 80.64 81.85 81.64 0.86 11,808.28 7,638,393 1.30 1,653,243 1.29 13.50 0.25
18 25-Apr 85.69 85.84 80.50 81.15 82.22 -4.98 11,707.29 12,429,494 2.11 3,829,399 2.98 31.49 0.57
19 24-Apr 85.50 86.50 85.00 85.40 85.65 -0.38 12,320.43 7,442,748 1.27 2,253,543 1.75 19.30 0.34
20 23-Apr 86.10 86.71 83.32 85.73 85.13 0.11 12,368.03 9,584,860 1.63 3,109,806 2.42 26.47 0.46
21 22-Apr 86.39 87.59 85.30 85.64 86.51 -0.29 12,355.05 10,452,018 1.78 3,817,311 2.97 33.02 0.57
22 21-Apr 83.90 86.80 82.80 85.89 85.01 3.11 12,391.12 13,789,712 2.34 4,511,373 3.51 38.35 0.67
23 17-Apr 82.60 84.40 82.07 83.30 83.40 1.10 12,017.46 12,134,499 2.06 3,389,630 2.64 28.27 0.51
24 16-Apr 82.55 83.13 81.67 82.39 82.46 -0.16 11,886.18 10,346,751 1.76 2,877,073 2.24 23.72 0.43
25 15-Apr 78.00 82.76 77.51 82.52 81.13 8.56 11,904.94 21,436,023 3.64 4,952,074 3.85 40.18 0.74
26 11-Apr 77.00 77.00 75.30 76.01 76.16 1.27 10,965.76 6,031,521 1.03 1,984,233 1.54 15.11 0.30
27 09-Apr 75.35 76.13 73.74 75.06 74.85 -1.18 10,828.70 6,443,242 1.10 1,286,180 1.00 9.63 0.19
28 08-Apr 76.51 77.17 74.71 75.96 76.04 2.18 10,958.54 8,467,955 1.44 1,864,861 1.45 14.18 0.28
29 07-Apr 72.98 75.35 71.60 74.34 73.40 -6.09 10,724.83 14,963,582 2.54 3,217,438 2.50 23.62 0.48
30 04-Apr 82.89 83.20 78.67 79.16 80.03 -4.88 11,420.20 15,913,067 2.70 5,556,641 4.32 44.47 0.83
31 03-Apr 81.00 83.50 80.60 83.22 82.48 1.80 12,005.92 10,592,373 1.80 2,707,427 2.11 22.33 0.40
32 02-Apr 80.87 81.90 78.50 81.75 80.54 1.21 11,793.85 12,132,102 2.06 3,173,422 2.47 25.56 0.47
33 01-Apr 79.20 81.69 78.76 80.77 80.64 2.11 11,652.47 11,313,467 1.92 2,976,106 2.31 24.00 0.44
34 28-Mar 81.50 83.50 78.70 79.10 80.93 -2.65 11,411.54 14,783,782 2.51 5,566,347 4.33 45.05 0.83
35 27-Mar 79.73 81.65 79.29 81.25 80.70 1.86 11,721.72 16,235,932 2.76 7,359,301 5.72 59.39 1.10
36 26-Mar 81.65 82.45 79.50 79.77 81.05 -1.82 11,508.20 13,888,936 2.36 5,916,089 4.60 47.95 0.88
37 25-Mar 85.60 85.71 80.95 81.25 82.39 -4.34 11,721.72 17,053,762 2.90 9,959,873 7.74 82.06 1.49
38 24-Mar 84.79 85.40 83.40 84.94 84.55 2.57 12,254.06 23,675,047 4.02 7,818,739 6.08 66.11 1.17
39 21-Mar 81.70 84.42 81.30 82.81 83.24 1.68 11,946.77 29,780,674 5.06 12,631,059 9.82 105.14 1.89
40 20-Mar 83.33 83.61 80.82 81.44 82.07 -0.70 11,749.13 13,778,436 2.34 5,795,959 4.51 47.57 0.87
41 19-Mar 80.90 82.79 80.15 82.01 81.59 1.95 11,831.36 13,986,473 2.38 4,344,552 3.38 35.45 0.65
42 18-Mar 78.20 80.79 78.17 80.44 79.56 3.61 11,604.86 10,790,013 1.83 3,791,099 2.95 30.16 0.57
43 17-Mar 78.46 79.45 77.05 77.64 78.10 0.12 11,200.91 11,745,897 2.00 4,650,536 3.62 36.32 0.69
44 13-Mar 79.70 80.26 77.00 77.55 78.17 -1.98 11,187.93 17,994,296 3.06 10,080,405 7.84 78.80 1.51
45 12-Mar 80.85 81.25 78.05 79.12 79.39 -1.42 11,414.43 10,075,241 1.71 3,337,473 2.59 26.50 0.50
46 11-Mar 79.89 81.00 78.26 80.26 79.64 0.01 11,578.89 12,196,162 2.07 3,300,677 2.57 26.29 0.49
47 10-Mar 84.60 87.00 79.63 80.25 82.69 -4.32 11,577.45 13,680,805 2.33 4,525,373 3.52 37.42 0.68
48 07-Mar 82.95 85.25 82.42 83.87 83.81 1.06 12,099.70 11,737,506 2.00 3,327,447 2.59 27.89 0.50
49 06-Mar 84.20 85.50 82.66 82.99 83.87 -0.54 11,972.74 11,810,000 2.01 4,110,374 3.20 34.47 0.61
50 05-Mar 80.49 83.77 80.33 83.44 82.59 4.37 12,037.66 11,561,710 1.97 3,372,376 2.62 27.85 0.50
51 04-Mar 78.51 81.31 77.95 79.95 79.93 0.44 11,534.17 12,619,830 2.15 3,754,488 2.92 30.01 0.56
52 03-Mar 79.50 81.59 77.23 79.60 79.58 0.52 11,483.68 26,746,217 4.55 9,595,087 7.46 76.36 1.43
53 28-Feb 81.81 82.83 78.47 79.19 80.04 -4.76 11,424.53 18,116,989 3.08 5,389,645 4.19 43.14 0.81
54 27-Feb 86.20 86.69 82.78 83.15 84.08 -3.57 11,995.82 9,534,116 1.62 2,652,002 2.06 22.30 0.40
55 25-Feb 87.56 88.87 85.56 86.23 87.33 -1.29 12,440.17 7,975,278 1.36 1,627,973 1.27 14.22 0.24
56 24-Feb 88.10 88.70 86.42 87.36 87.56 -2.29 12,603.19 8,372,899 1.42 2,167,176 1.68 18.98 0.32
57 21-Feb 91.00 93.14 88.67 89.41 90.59 -1.91 12,898.94 12,560,035 2.13 3,083,831 2.40 27.94 0.46
58 20-Feb 88.53 91.71 87.42 91.15 89.98 2.65 13,149.96 18,631,853 3.17 4,980,701 3.87 44.82 0.74
59 19-Feb 83.50 89.37 82.06 88.80 87.36 6.25 12,810.93 17,697,580 3.01 4,107,546 3.19 35.88 0.61
60 18-Feb 87.24 87.46 81.82 83.58 83.77 -3.96 12,057.86 12,326,587 2.10 3,130,143 2.43 26.22 0.47
61 17-Feb 85.47 87.80 83.81 87.03 86.45 1.55 12,555.58 13,736,747 2.33 3,215,184 2.50 27.80 0.48
62 14-Feb 91.96 92.40 84.50 85.70 86.96 -6.07 12,363.71 17,216,703 2.93 4,651,395 3.62 40.45 0.69
63 13-Feb 92.74 94.10 90.70 91.24 92.50 -0.87 13,162.95 9,461,732 1.61 2,459,025 1.91 22.75 0.37
64 12-Feb 93.25 93.25 88.05 92.04 91.26 -0.50 13,278.36 11,537,975 1.96 2,237,878 1.74 20.42 0.33
65 11-Feb 97.95 97.95 91.66 92.50 93.86 -5.59 13,344.72 9,678,134 1.65 2,550,321 1.98 23.94 0.38
66 10-Feb 100.55 101.05 97.52 97.98 98.67 -2.55 14,135.31 6,025,226 1.02 1,180,142 0.92 11.64 0.18
67 07-Feb 100.35 102.49 98.50 100.54 100.58 0.56 14,504.63 10,456,363 1.78 1,751,903 1.36 17.62 0.26

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