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: 73.85 Low52 Price: 70.35 Barrier: 76.1; Drift%: -9.17
Basic Industry: Telecom - Infrastructure Total Equity: 1,442,672,812 Low52 Date: 14-Aug-2025 SHP: 31.58 / 7.75 / 14.04 / 46.61
Q M W D
Trend Indicator
SiS14: 37
High/Low Price Quarter: 116.4 / 77.0 Month: 87.17 / 75.4 Week: 73.87 / 70.35 Day: 72.15 / 69.3 Sis67: 55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 71.82 72.15 69.30 69.71 70.81 -2.94 10,056.87 11,171,055 2.99 3,582,696 3.91 25.37 53
2 26-Aug 74.08 74.14 71.51 71.82 72.52 -3.26 10,361.28 6,414,011 1.72 2,482,657 2.71 18.00 37
3 25-Aug 73.95 74.75 73.51 74.24 74.15 0.84 10,710.40 6,994,479 1.87 2,240,462 2.45 16.61 33
4 22-Aug 72.80 74.59 72.70 73.62 73.58 1.13 10,620.96 6,243,020 1.67 1,316,991 1.44 9.69 20
5 21-Aug 75.27 76.25 72.61 72.80 74.35 -3.28 10,502.66 16,568,740 4.44 9,480,656 10.35 70.49 141
6 20-Aug 74.38 75.73 74.05 75.27 75.14 1.20 10,859.00 4,714,243 1.26 1,335,486 1.46 10.03 20
7 19-Aug 73.03 74.95 72.93 74.38 74.19 1.99 10,730.60 7,859,206 2.10 3,052,298 3.33 22.64 45
8 18-Aug 71.98 73.27 71.75 72.93 72.65 2.59 10,521.41 5,410,484 1.45 1,780,409 1.94 12.93 26
9 14-Aug 71.95 72.46 70.35 71.09 71.18 -0.71 10,255.96 7,160,882 1.92 2,514,545 2.75 17.90 37
10 13-Aug 72.00 72.80 71.41 71.60 71.90 -0.54 10,329.54 5,095,065 1.36 1,601,781 1.75 11.52 24
11 12-Aug 73.54 73.84 71.80 71.99 72.71 -1.64 10,385.80 4,513,554 1.21 1,612,838 1.76 11.73 24
12 11-Aug 73.00 73.87 72.25 73.19 73.08 0.33 10,558.92 4,495,272 1.20 918,823 1.00 6.71 14
13 08-Aug 73.95 74.47 72.60 72.95 73.62 -1.37 10,524.30 3,733,818 1.00 915,756 1.00 6.74 14
14 07-Aug 72.65 74.28 72.15 73.96 73.18 1.51 10,670.01 6,686,300 1.79 1,936,174 2.11 14.17 30
15 06-Aug 74.11 74.60 72.57 72.86 73.15 -1.57 10,511.31 10,562,288 2.83 5,007,323 5.47 36.63 77
16 05-Aug 75.15 75.54 73.65 74.02 74.30 -1.32 10,678.66 4,677,682 1.25 1,242,019 1.36 9.23 19
17 04-Aug 73.50 75.29 73.26 75.01 74.28 2.39 10,821.49 11,714,562 3.14 5,569,509 6.08 41.37 85
18 01-Aug 75.60 76.10 72.94 73.26 74.48 -3.06 10,569.02 7,440,393 1.99 2,723,044 2.97 20.28 42
19 31-Jul 76.47 77.05 75.41 75.57 75.94 -1.86 10,902.28 11,844,443 3.17 6,000,860 6.55 45.57 92
20 30-Jul 78.75 79.10 76.75 77.00 77.74 -2.12 11,108.00 5,860,749 1.57 1,790,623 1.96 13.92 27
21 29-Jul 76.38 78.99 75.92 78.67 77.80 3.00 11,349.51 10,464,692 2.80 2,763,818 3.02 21.50 42
22 28-Jul 75.91 79.00 75.46 76.38 77.43 0.58 11,019.13 13,112,568 3.51 2,539,223 2.77 19.66 39
23 25-Jul 79.29 79.78 75.40 75.94 77.09 -4.18 10,955.66 19,087,592 5.11 5,161,599 5.64 39.79 79
24 24-Jul 81.00 81.32 79.05 79.25 79.79 -1.81 11,433.18 7,223,726 1.93 3,077,466 3.36 24.56 47
25 23-Jul 80.64 81.62 79.87 80.71 80.61 0.49 11,643.81 6,175,205 1.65 1,921,457 2.10 15.49 29
26 22-Jul 82.13 82.94 80.01 80.32 81.08 -1.73 11,587.55 7,137,619 1.91 2,510,321 2.74 20.35 38
27 21-Jul 81.56 82.29 80.93 81.73 81.75 0.21 11,790.96 4,551,018 1.22 1,330,091 1.45 10.87 20
28 18-Jul 82.63 83.00 81.08 81.56 81.82 -1.27 11,766.44 5,234,128 1.40 1,862,812 2.03 15.24 28
29 17-Jul 83.50 83.67 82.51 82.61 83.02 -0.91 11,917.92 4,235,645 1.13 1,719,168 1.88 14.27 26
30 16-Jul 82.80 83.60 82.20 83.37 82.96 0.79 12,027.56 5,926,918 1.59 1,942,259 2.12 16.11 30
31 15-Jul 82.32 83.25 82.08 82.72 82.63 0.60 11,933.79 5,525,179 1.48 1,847,201 2.02 15.26 28
32 14-Jul 81.40 82.60 80.68 82.23 81.85 1.26 11,863.10 8,509,957 2.28 2,239,255 2.45 18.33 34
33 11-Jul 82.01 82.86 81.00 81.21 81.73 -1.14 11,715.95 6,910,721 1.85 2,206,659 2.41 18.04 34
34 10-Jul 82.90 83.42 81.58 82.15 82.32 -0.42 11,851.56 5,965,343 1.60 2,072,010 2.26 17.06 32
35 09-Jul 83.10 83.85 82.25 82.50 83.03 -0.71 11,902.05 7,747,345 2.07 2,528,914 2.76 21.00 39
36 08-Jul 83.35 83.88 82.41 83.09 83.08 -0.31 11,987.17 5,612,934 1.50 1,764,448 1.93 14.66 27
37 07-Jul 84.50 85.11 83.20 83.35 83.84 -1.48 12,024.68 5,172,632 1.39 1,669,367 1.82 14.00 26
38 04-Jul 84.51 85.70 83.85 84.60 84.74 0.09 12,205.01 6,232,012 1.67 2,118,337 2.31 17.95 32
39 03-Jul 85.64 86.23 84.31 84.52 84.99 -1.35 12,193.47 7,003,892 1.88 2,295,676 2.51 19.51 35
40 02-Jul 86.05 86.69 84.90 85.68 85.70 -0.38 12,360.82 5,560,812 1.49 1,532,277 1.67 13.13 23
41 01-Jul 86.59 87.17 85.11 86.01 85.95 -0.61 12,408.43 5,733,399 1.54 2,014,636 2.20 17.32 31
42 30-Jun 86.95 88.02 86.25 86.54 86.99 -0.48 12,484.89 5,610,455 1.50 1,920,160 2.10 16.70 29
43 27-Jun 87.50 88.26 86.74 86.96 87.41 -0.64 12,545.48 7,323,723 1.96 2,688,081 2.94 23.50 41
44 26-Jun 87.50 88.43 86.28 87.52 87.28 0.42 12,626.27 11,087,468 2.97 2,884,447 3.15 25.18 44
45 25-Jun 84.20 87.60 83.45 87.15 86.27 4.18 12,572.89 18,286,736 4.90 5,499,260 6.01 47.44 84
46 24-Jun 82.50 84.95 82.50 83.65 83.92 2.34 12,067.96 12,343,549 3.31 3,526,024 3.85 29.59 54
47 23-Jun 80.41 82.59 80.41 81.74 81.83 0.02 11,792.41 9,518,730 2.55 2,265,415 2.47 18.54 35
48 20-Jun 79.37 82.11 79.37 81.72 81.08 2.96 11,789.52 11,071,127 2.97 3,677,115 4.02 29.81 56
49 19-Jun 82.24 82.84 79.10 79.37 80.44 -3.64 11,450.49 12,181,342 3.26 3,898,468 4.26 31.36 60
50 18-Jun 81.85 83.48 80.88 82.37 82.47 0.56 11,883.30 10,430,180 2.79 2,513,826 2.75 20.73 38
51 17-Jun 84.75 85.28 81.69 81.91 83.33 -3.32 11,816.93 15,580,565 4.17 6,667,443 7.28 55.56 102
52 16-Jun 86.80 87.33 83.10 84.72 84.82 -2.40 12,222.32 25,066,209 6.71 10,036,089 10.96 85.13 153
53 13-Jun 86.40 90.44 85.60 86.80 88.10 -1.40 12,522.40 47,310,798 12.67 19,628,589 21.43 172.93 300
54 12-Jun 91.57 92.50 87.60 88.03 90.15 -3.87 12,699.85 14,769,885 3.96 4,442,746 4.85 40.05 68
55 11-Jun 91.80 93.60 90.83 91.57 92.37 -0.19 13,210.55 11,225,638 3.01 3,628,987 3.96 33.52 55
56 10-Jun 92.16 93.96 91.36 91.74 92.50 -0.27 13,235.08 13,468,418 3.61 4,976,563 5.43 46.03 76
57 09-Jun 91.86 92.85 91.10 91.99 92.19 0.62 13,271.15 13,192,220 3.53 5,188,581 5.67 47.83 79
58 06-Jun 88.50 92.20 85.78 91.42 89.00 2.85 13,188.91 54,799,698 14.68 20,006,828 21.85 178.00 306
59 05-Jun 90.00 90.42 88.51 88.89 89.47 -1.09 12,823.92 14,946,136 4.00 4,861,205 5.31 43.49 74
60 04-Jun 87.90 91.50 86.35 89.87 89.79 2.67 12,965.30 19,301,994 5.17 5,634,126 6.15 50.59 86
61 03-Jun 89.13 90.09 87.28 87.53 88.53 -1.72 12,627.72 7,241,784 1.94 2,344,587 2.56 20.76 36
62 02-Jun 87.11 90.67 86.83 89.06 89.26 1.68 12,848.44 13,417,775 3.59 4,441,736 4.85 39.65 68
63 30-May 88.44 89.00 86.00 87.59 87.30 -0.95 12,636.37 9,160,910 2.45 2,712,964 2.96 23.68 41
64 29-May 87.71 88.96 87.18 88.43 88.09 0.94 12,757.56 8,134,007 2.18 2,828,390 3.09 24.92 43
65 28-May 87.50 89.18 87.31 87.61 88.33 0.33 12,639.26 14,789,162 3.96 4,484,466 4.90 39.61 69
66 27-May 86.39 87.50 85.35 87.32 86.75 1.57 12,597.42 10,987,153 2.94 3,787,325 4.14 32.86 58
67 26-May 87.10 87.68 85.56 85.97 86.35 -1.30 12,402.66 11,734,517 3.14 3,454,931 3.77 29.83 53

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE    RTL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com