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: -; Drift%: -
Industry: Telecom - Services Face Value: 1 Low52 Price: 77.0 Barrier: -; Drift%: -
Basic Industry: Telecom - Infrastructure Total Equity: 1,442,672,812 Low52 Date: 13-Mar-2025 SHP: 35.89 / 6.7 / 10.96 / 46.4
Q M W D
Trend Indicator
Float14: 0.93
High/Low Price Quarter: 116.4 / 77.0 Month: 87.0 / 77.0 Week: 85.71 / 78.7 Day: 83.5 / 80.6 Float67: 0.60
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 81.00 83.50 80.60 83.22 82.48 1.80 12,005.92 10,592,373 1.05 2,707,427 1.00 22.33 0.40
2 02-Apr 80.87 81.90 78.50 81.75 80.54 1.21 11,793.85 12,132,102 1.20 3,173,422 1.17 25.56 0.47
3 01-Apr 79.20 81.69 78.76 80.77 80.64 2.11 11,652.47 11,313,467 1.12 2,976,106 1.10 24.00 0.44
4 28-Mar 81.50 83.50 78.70 79.10 80.93 -2.65 11,411.54 14,783,782 1.47 5,566,347 2.06 45.05 0.83
5 27-Mar 79.73 81.65 79.29 81.25 80.70 1.86 11,721.72 16,235,932 1.61 7,359,301 2.72 59.39 1.10
6 26-Mar 81.65 82.45 79.50 79.77 81.05 -1.82 11,508.20 13,888,936 1.38 5,916,089 2.19 47.95 0.88
7 25-Mar 85.60 85.71 80.95 81.25 82.39 -4.34 11,721.72 17,053,762 1.69 9,959,873 3.68 82.06 1.49
8 24-Mar 84.79 85.40 83.40 84.94 84.55 2.57 12,254.06 23,675,047 2.35 7,818,739 2.89 66.11 1.17
9 21-Mar 81.70 84.42 81.30 82.81 83.24 1.68 11,946.77 29,780,674 2.96 12,631,059 4.67 105.14 1.89
10 20-Mar 83.33 83.61 80.82 81.44 82.07 -0.70 11,749.13 13,778,436 1.37 5,795,959 2.14 47.57 0.87
11 19-Mar 80.90 82.79 80.15 82.01 81.59 1.95 11,831.36 13,986,473 1.39 4,344,552 1.60 35.45 0.65
12 18-Mar 78.20 80.79 78.17 80.44 79.56 3.61 11,604.86 10,790,013 1.07 3,791,099 1.40 30.16 0.57
13 17-Mar 78.46 79.45 77.05 77.64 78.10 0.12 11,200.91 11,745,897 1.17 4,650,536 1.72 36.32 0.69
14 13-Mar 79.70 80.26 77.00 77.55 78.17 -1.98 11,187.93 17,994,296 1.79 10,080,405 3.72 78.80 1.51
15 12-Mar 80.85 81.25 78.05 79.12 79.39 -1.42 11,414.43 10,075,241 1.00 3,337,473 1.23 26.50 0.50
16 11-Mar 79.89 81.00 78.26 80.26 79.64 0.01 11,578.89 12,196,162 1.21 3,300,677 1.22 26.29 0.49
17 10-Mar 84.60 87.00 79.63 80.25 82.69 -4.32 11,577.45 13,680,805 1.36 4,525,373 1.67 37.42 0.68
18 07-Mar 82.95 85.25 82.42 83.87 83.81 1.06 12,099.70 11,737,506 1.16 3,327,447 1.23 27.89 0.50
19 06-Mar 84.20 85.50 82.66 82.99 83.87 -0.54 11,972.74 11,810,000 1.17 4,110,374 1.52 34.47 0.61
20 05-Mar 80.49 83.77 80.33 83.44 82.59 4.37 12,037.66 11,561,710 1.15 3,372,376 1.25 27.85 0.50
21 04-Mar 78.51 81.31 77.95 79.95 79.93 0.44 11,534.17 12,619,830 1.25 3,754,488 1.39 30.01 0.56
22 03-Mar 79.50 81.59 77.23 79.60 79.58 0.52 11,483.68 26,746,217 2.65 9,595,087 3.54 76.36 1.43
23 28-Feb 81.81 82.83 78.47 79.19 80.04 -4.76 11,424.53 18,116,989 1.80 5,389,645 1.99 43.14 0.81
24 27-Feb 86.20 86.69 82.78 83.15 84.08 -3.57 11,995.82 9,534,116 0.95 2,652,002 0.98 22.30 0.40
25 25-Feb 87.56 88.87 85.56 86.23 87.33 -1.29 12,440.17 7,975,278 0.79 1,627,973 0.60 14.22 0.24
26 24-Feb 88.10 88.70 86.42 87.36 87.56 -2.29 12,603.19 8,372,899 0.83 2,167,176 0.80 18.98 0.32
27 21-Feb 91.00 93.14 88.67 89.41 90.59 -1.91 12,898.94 12,560,035 1.25 3,083,831 1.14 27.94 0.46
28 20-Feb 88.53 91.71 87.42 91.15 89.98 2.65 13,149.96 18,631,853 1.85 4,980,701 1.84 44.82 0.74
29 19-Feb 83.50 89.37 82.06 88.80 87.36 6.25 12,810.93 17,697,580 1.76 4,107,546 1.52 35.88 0.61
30 18-Feb 87.24 87.46 81.82 83.58 83.77 -3.96 12,057.86 12,326,587 1.22 3,130,143 1.16 26.22 0.47
31 17-Feb 85.47 87.80 83.81 87.03 86.45 1.55 12,555.58 13,736,747 1.36 3,215,184 1.19 27.80 0.48
32 14-Feb 91.96 92.40 84.50 85.70 86.96 -6.07 12,363.71 17,216,703 1.71 4,651,395 1.72 40.45 0.69
33 13-Feb 92.74 94.10 90.70 91.24 92.50 -0.87 13,162.95 9,461,732 0.94 2,459,025 0.91 22.75 0.37
34 12-Feb 93.25 93.25 88.05 92.04 91.26 -0.50 13,278.36 11,537,975 1.15 2,237,878 0.83 20.42 0.33
35 11-Feb 97.95 97.95 91.66 92.50 93.86 -5.59 13,344.72 9,678,134 0.96 2,550,321 0.94 23.94 0.38
36 10-Feb 100.55 101.05 97.52 97.98 98.67 -2.55 14,135.31 6,025,226 0.60 1,180,142 0.44 11.64 0.18
37 07-Feb 100.35 102.49 98.50 100.54 100.58 0.56 14,504.63 10,456,363 1.04 1,751,903 0.65 17.62 0.26
38 06-Feb 102.45 102.84 99.45 99.98 101.06 -1.83 14,423.84 8,798,724 0.87 2,376,087 0.88 24.01 0.35
39 05-Feb 101.05 105.11 101.05 101.84 103.38 1.09 14,692.18 14,326,537 1.42 2,970,758 1.10 30.71 0.44
40 04-Feb 99.90 102.75 98.36 100.74 100.69 -0.96 14,533.49 20,209,031 2.01 4,041,646 1.49 40.70 0.60
41 03-Feb 104.00 105.00 101.01 101.72 102.38 -4.15 14,674.87 15,059,349 1.49 2,964,528 1.09 30.35 0.44
42 01-Feb 98.03 106.95 97.57 106.12 103.67 8.25 15,309.64 44,391,010 4.41 7,335,550 2.71 76.05 1.10
43 31-Jan 95.39 98.36 94.56 98.03 96.97 3.02 14,142.52 9,769,666 0.97 2,354,614 0.87 22.83 0.35
44 30-Jan 96.14 97.38 94.57 95.16 95.91 -1.02 13,728.47 8,652,119 0.86 2,124,607 0.78 20.38 0.32
45 29-Jan 94.50 97.22 93.87 96.14 95.91 2.42 13,869.86 8,694,770 0.86 2,190,025 0.81 21.00 0.33
46 28-Jan 95.00 96.17 91.26 93.87 93.81 -0.40 13,542.37 13,304,998 1.32 2,602,522 0.96 24.41 0.39
47 27-Jan 98.00 98.00 93.50 94.25 94.91 -4.94 13,597.19 12,380,396 1.23 2,983,107 1.10 28.31 0.45
48 24-Jan 102.59 103.33 98.50 99.15 100.66 -1.86 14,304.10 12,992,414 1.29 2,508,166 0.93 25.25 0.37
49 23-Jan 99.00 102.76 98.36 101.03 101.05 1.84 14,575.32 10,208,892 1.01 1,918,757 0.71 19.39 0.29
50 22-Jan 102.19 102.49 96.44 99.17 98.52 -2.43 14,306.99 13,539,512 1.34 3,156,995 1.17 31.10 0.47
51 21-Jan 105.70 106.15 101.26 101.58 103.21 -3.84 14,654.67 11,164,260 1.11 2,860,227 1.06 29.52 0.43
52 20-Jan 104.00 106.40 103.51 105.48 105.46 1.64 15,217.31 10,711,253 1.06 2,740,154 1.01 28.90 0.41
53 17-Jan 106.00 106.77 102.18 103.75 104.31 1.36 14,967.73 36,537,842 3.63 5,172,214 1.91 53.95 0.77
54 16-Jan 99.01 102.90 99.01 102.34 101.27 5.03 14,764.31 14,615,612 1.45 3,370,592 1.24 34.13 0.50
55 15-Jan 100.50 100.50 96.82 97.19 98.39 -0.91 14,021.34 15,804,761 1.57 5,746,765 2.12 56.54 0.86
56 14-Jan 94.11 98.62 94.11 98.07 96.78 5.10 14,148.29 13,523,471 1.34 3,586,078 1.32 34.71 0.54
57 13-Jan 99.09 101.09 92.20 93.07 95.97 -7.95 13,426.96 19,857,234 1.97 7,487,354 2.77 71.86 1.12
58 10-Jan 104.70 104.94 100.10 100.47 102.25 -4.39 14,494.53 13,688,166 1.36 3,971,767 1.47 40.61 0.59
59 09-Jan 107.20 108.15 104.50 104.88 106.11 -2.24 15,130.75 8,961,866 0.89 2,871,939 1.06 30.47 0.43
60 08-Jan 109.05 109.38 105.79 107.23 107.32 -1.79 15,469.78 10,106,581 1.00 2,763,003 1.02 29.65 0.41
61 07-Jan 107.60 110.45 107.60 109.15 109.15 2.41 15,746.77 10,951,561 1.09 2,555,989 0.94 27.90 0.38
62 06-Jan 114.00 114.46 105.99 106.52 109.19 -7.40 15,367.35 15,036,806 1.49 6,204,580 2.29 67.75 0.93
63 03-Jan 114.95 116.40 113.60 114.40 115.32 -0.12 16,504.18 8,836,897 0.88 2,892,411 1.07 33.36 0.43
64 02-Jan 114.44 115.62 112.13 114.54 113.90 0.45 16,524.37 8,587,433 0.85 2,568,746 0.95 29.26 0.38
65 01-Jan 112.86 114.93 112.28 114.02 113.60 1.22 16,449.36 6,864,927 0.68 2,085,630 0.77 23.69 0.31
66 31-Dec 110.90 113.20 109.81 112.63 111.56 1.51 16,248.82 9,491,841 0.94 3,132,845 1.16 34.95 0.47
67 30-Dec 113.24 114.15 110.50 110.93 112.28 -1.86 16,003.57 8,949,902 0.89 2,828,828 1.04 31.76 0.42

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