HFCL Ltd

HFCL
🏛️ 印度 →
72.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 110.60 113.20 109.80 112.60 0.9M
2024-12-30 113.40 114.10 110.60 110.95 0.4M
2024-12-27 115.30 116.65 112.55 112.95 0.4M
2024-12-26 115.85 115.90 113.05 114.60 0.8M
2024-12-24 112.65 116.65 111.50 114.30 0.8M
2024-12-23 114.70 115.10 111.70 112.55 0.6M
2024-12-20 117.60 118.60 112.85 113.30 0.7M
2024-12-19 115.95 118.15 115.60 117.05 0.8M
2024-12-18 121.90 122.30 118.55 118.85 0.9M
2024-12-17 126.40 127.20 120.20 121.05 1.0M
2024-12-16 125.70 127.20 124.90 125.70 0.3M
2024-12-13 124.05 125.90 121.90 125.15 0.8M
2024-12-12 127.65 128.35 124.35 124.75 0.4M
2024-12-11 126.95 127.45 125.30 126.40 0.5M
2024-12-10 131.30 131.45 126.00 126.75 0.6M
2024-12-09 132.65 133.00 130.40 130.85 0.5M
2024-12-06 129.50 134.80 127.75 132.25 1.3M
2024-12-05 129.65 132.15 128.70 129.25 0.6M
2024-12-04 130.95 131.25 128.25 129.15 0.3M
2024-12-03 129.70 132.70 129.70 130.15 0.4M
2024-12-02 128.90 131.25 128.40 129.50 0.7M
2024-11-29 133.50 134.85 128.60 129.10 1.7M
2024-11-28 134.20 135.95 132.30 133.15 1.2M
2024-11-27 128.25 134.00 127.45 133.60 1.8M
2024-11-26 127.40 129.40 126.70 128.25 0.5M
2024-11-25 129.15 130.45 126.25 126.90 0.9M
2024-11-22 127.55 130.05 125.30 126.35 1.1M
2024-11-21 128.10 128.70 125.80 127.35 1.1M
2024-11-19 128.00 132.45 127.90 129.40 1.1M
2024-11-18 129.00 129.65 125.35 127.60 1.5M
2024-11-14 121.65 128.40 121.45 127.10 1.6M
2024-11-13 125.50 127.40 119.75 120.65 1.9M
2024-11-12 129.65 132.85 125.30 126.25 1.2M
2024-11-11 126.20 133.80 123.65 128.05 2.5M
2024-11-08 125.60 131.25 123.40 126.80 1.5M
2024-11-07 128.45 129.55 124.35 124.85 1.0M
2024-11-06 129.25 131.40 127.30 128.05 1.5M
2024-11-05 119.85 129.00 118.75 127.85 2.5M
2024-11-04 121.50 121.75 117.40 119.35 0.8M
2024-11-01 122.00 122.70 121.10 121.75 0.4M
2024-10-31 118.75 122.60 116.85 121.70 1.0M
2024-10-30 116.95 121.65 115.80 119.00 0.8M
2024-10-29 117.40 118.80 114.65 117.15 1.2M
2024-10-28 115.00 119.00 112.30 117.35 1.7M
2024-10-25 117.30 118.40 111.50 113.35 1.1M
2024-10-24 122.50 123.00 116.55 116.95 1.3M
2024-10-23 115.65 123.55 112.55 122.05 2.1M
2024-10-22 122.00 122.40 113.60 115.60 2.5M
2024-10-21 130.60 132.65 124.00 124.95 2.1M
2024-10-18 131.00 132.15 127.25 129.95 2.7M
2024-10-17 137.85 138.10 131.60 132.15 1.6M
2024-10-16 135.00 138.50 134.30 137.85 1.7M
2024-10-15 137.95 138.50 134.55 134.95 0.8M
2024-10-14 138.50 140.70 136.30 136.70 0.5M
2024-10-11 138.65 140.55 137.00 137.50 0.4M
2024-10-10 139.55 141.55 137.90 138.50 0.8M
2024-10-09 141.95 142.85 138.65 139.35 1.2M
2024-10-08 130.00 141.60 129.10 140.70 1.5M
2024-10-07 140.65 141.50 129.30 130.15 1.4M
2024-10-04 141.15 143.80 137.45 139.80 1.3M
2024-10-03 145.80 147.65 140.40 141.20 1.1M
2024-10-01 148.10 152.70 147.50 148.45 1.5M
2024-09-30 150.50 151.50 147.75 148.45 1.4M
2024-09-27 154.95 156.40 150.50 151.05 0.9M
2024-09-26 158.00 158.35 154.10 154.65 1.1M
2024-09-25 156.70 159.45 154.90 158.40 1.1M
2024-09-24 161.85 163.10 155.50 156.45 1.3M
2024-09-23 165.40 171.00 160.40 161.20 4.0M
2024-09-20 155.70 163.40 155.50 161.75 3.6M
2024-09-19 159.10 162.95 151.80 154.80 2.4M
2024-09-18 154.00 162.00 151.60 157.15 4.1M
2024-09-17 149.55 155.30 148.85 153.70 1.2M
2024-09-16 151.00 151.80 148.10 149.25 1.8M
2024-09-13 150.80 156.00 150.30 150.95 2.6M
2024-09-12 148.05 152.30 146.85 150.40 1.6M
2024-09-11 154.50 155.20 146.35 147.10 2.1M
2024-09-10 153.65 156.25 152.65 154.25 1.0M
2024-09-09 152.15 154.80 149.00 153.45 1.5M
2024-09-06 157.85 160.60 152.25 152.85 2.6M
2024-09-05 154.40 160.30 152.70 157.60 2.5M
2024-09-04 151.80 156.80 150.10 153.30 2.4M
2024-09-03 147.00 155.00 146.75 152.65 3.8M
2024-09-02 149.70 150.20 146.00 147.65 0.9M
2024-08-30 147.00 152.05 145.25 149.45 6.3M
2024-08-29 146.35 148.15 141.90 146.60 2.5M
2024-08-28 148.15 149.25 145.25 146.35 1.4M
2024-08-27 146.40 150.40 145.55 148.30 2.3M
2024-08-26 150.30 151.90 145.15 146.15 2.0M
2024-08-23 146.00 151.25 143.35 149.95 2.9M
2024-08-22 145.40 150.75 144.60 145.60 5.7M
2024-08-21 139.80 148.50 138.85 146.70 3.5M
2024-08-20 138.00 142.45 137.05 140.65 2.8M
2024-08-19 132.50 138.45 131.70 137.60 1.8M
2024-08-16 133.75 135.15 130.85 131.65 2.2M
2024-08-14 136.90 137.75 130.55 131.45 2.5M
2024-08-13 141.90 146.25 135.50 136.50 4.2M
2024-08-12 132.45 143.10 130.70 140.35 8.0M
2024-08-09 137.70 138.15 131.55 132.40 3.6M
2024-08-08 138.35 142.45 135.15 136.45 5.3M
2024-08-07 126.45 139.70 124.40 137.75 6.3M
2024-08-06 125.10 129.90 122.75 124.80 3.5M
2024-08-05 127.95 130.45 122.30 124.40 2.3M
2024-08-02 131.85 135.80 130.00 132.75 1.9M
2024-08-01 134.35 140.50 133.30 134.35 4.9M
2024-07-31 136.20 137.50 132.10 134.70 2.4M
2024-07-30 128.00 135.80 127.85 134.80 3.5M
2024-07-29 124.75 130.95 123.50 129.80 5.7M
2024-07-26 118.90 124.50 117.60 123.25 5.2M
2024-07-25 119.50 125.10 117.30 118.40 3.5M
2024-07-24 112.35 120.70 112.35 119.55 4.1M
2024-07-23 117.65 117.90 105.35 112.55 2.9M
2024-07-22 113.90 118.30 112.50 117.50 1.9M
2024-07-19 117.65 117.65 113.85 115.55 0.9M
2024-07-18 120.10 120.45 116.40 117.80 1.5M
2024-07-16 123.60 124.15 119.60 120.15 0.8M
2024-07-15 121.50 124.10 119.55 122.50 1.6M
2024-07-12 125.00 125.45 120.10 120.80 2.0M
2024-07-11 124.00 126.20 123.45 124.15 8.0M
2024-07-10 127.00 128.00 120.50 122.95 9.3M
2024-07-09 132.00 133.05 126.00 126.70 2.9M
2024-07-08 130.30 135.40 128.55 132.00 6.7M
2024-07-05 125.15 131.50 124.45 130.05 12.5M
2024-07-04 120.05 126.45 120.05 125.10 6.3M
2024-07-03 113.45 120.55 112.65 118.85 1.4M
2024-07-02 115.00 116.25 111.80 112.65 1.7M
2024-07-01 113.55 118.25 112.80 114.60 2.4M
2024-06-28 111.90 116.80 107.75 113.20 7.0M
2024-06-27 115.35 117.10 110.35 111.10 2.4M
2024-06-26 115.65 117.25 113.80 115.45 1.3M
2024-06-25 117.15 120.30 114.55 115.00 2.5M
2024-06-24 117.00 119.90 115.00 116.75 3.2M
2024-06-21 124.50 125.50 120.95 121.55 2.4M
2024-06-20 127.00 129.50 123.80 124.55 2.2M
2024-06-19 124.90 130.50 119.10 126.90 6.3M
2024-06-18 123.15 129.00 122.75 124.15 7.6M
2024-06-14 112.75 120.20 111.40 117.80 10.4M
2024-06-13 112.20 114.30 111.35 112.25 2.6M
2024-06-12 107.60 112.45 106.75 111.50 2.8M
2024-06-11 98.35 109.00 97.15 107.55 3.3M
2024-06-10 97.95 100.10 97.40 98.30 1.3M
2024-06-07 94.15 98.25 93.25 97.50 2.0M
2024-06-06 92.80 95.00 91.95 94.20 2.0M
2024-06-05 87.00 91.25 83.65 90.10 2.2M
2024-06-04 102.50 102.50 82.90 83.60 4.8M
2024-06-03 107.05 108.05 102.75 103.60 1.7M
2024-05-31 102.00 104.30 99.45 103.60 1.0M
2024-05-30 103.70 104.30 100.55 101.35 0.9M
2024-05-29 104.80 106.60 103.65 104.30 2.6M
2024-05-28 106.55 109.40 104.45 105.25 3.2M
2024-05-27 103.45 108.85 103.45 106.05 2.8M
2024-05-24 99.60 104.20 98.80 102.95 2.0M
2024-05-23 103.10 103.65 100.05 100.50 0.8M
2024-05-22 100.70 104.05 100.10 102.70 3.9M
2024-05-21 101.10 103.00 99.85 100.50 1.4M
2024-05-18 97.35 101.30 97.20 100.95 1.7M
2024-05-17 96.15 97.00 95.50 96.60 0.9M
2024-05-16 97.00 97.75 95.55 96.05 0.3M
2024-05-15 96.80 98.25 95.50 97.25 1.0M
2024-05-14 93.10 96.60 93.10 96.35 0.5M
2024-05-13 93.00 93.50 90.25 92.80 0.6M
2024-05-10 94.00 94.25 90.55 93.55 0.9M
2024-05-09 97.00 97.35 92.55 93.20 0.6M
2024-05-08 96.00 97.80 95.45 96.55 0.8M
2024-05-07 98.55 99.30 95.25 96.60 1.3M
2024-05-06 101.05 102.65 97.35 97.95 5.4M
2024-05-03 104.15 106.30 99.15 100.60 4.1M
2024-05-02 101.70 104.45 100.05 103.60 1.5M
2024-04-30 98.45 103.80 98.14 100.41 4.3M
2024-04-29 96.49 99.00 95.65 97.98 1.5M
2024-04-26 97.09 97.59 95.62 95.84 0.4M
2024-04-25 96.26 98.19 95.81 97.06 1.0M
2024-04-24 96.90 97.84 96.11 96.33 1.9M
2024-04-23 95.25 98.67 95.25 96.31 1.8M
2024-04-22 93.31 96.49 92.05 95.09 0.6M
2024-04-19 90.95 92.97 89.55 91.78 1.3M
2024-04-18 94.55 95.55 91.73 92.35 0.5M
2024-04-16 93.25 96.06 93.10 93.89 0.8M
2024-04-15 93.51 97.00 92.54 94.58 2.3M
2024-04-12 96.55 101.20 96.55 99.03 3.1M
2024-04-10 97.63 97.63 95.35 96.53 0.5M
2024-04-09 97.77 98.00 95.69 96.91 1.2M
2024-04-08 99.06 100.60 96.65 97.00 0.7M
2024-04-05 97.75 99.50 96.78 99.03 1.0M
2024-04-04 99.13 101.00 96.71 97.46 0.8M
2024-04-03 98.50 100.32 97.10 98.43 1.5M
2024-04-02 98.75 100.39 96.82 99.06 0.8M
2024-04-01 92.18 99.25 92.18 98.51 1.8M
2024-03-28 93.15 94.35 91.40 91.90 0.7M
2024-03-27 90.85 94.20 90.70 92.90 1.8M
2024-03-26 92.30 92.95 90.30 90.60 0.8M
2024-03-22 89.20 93.20 89.00 92.05 1.5M
2024-03-21 88.90 90.85 88.80 89.10 1.3M
2024-03-20 88.05 89.50 85.30 87.45 1.1M
2024-03-19 89.65 92.70 86.45 87.40 0.9M
2024-03-18 89.90 92.30 88.30 90.05 1.4M
2024-03-15 90.15 93.00 87.30 90.05 1.8M
2024-03-14 82.10 91.45 82.10 90.65 3.8M
2024-03-13 93.10 94.40 81.25 83.75 4.5M
2024-03-12 95.85 97.00 91.85 92.70 3.1M
2024-03-11 102.55 102.85 95.10 95.80 1.4M
2024-03-07 103.75 105.05 102.10 102.50 1.3M
2024-03-06 107.75 107.75 102.35 103.60 2.5M
2024-03-05 110.00 112.00 107.25 108.15 2.0M
2024-03-04 108.75 112.20 106.40 110.60 1.3M
2024-03-02 109.95 109.95 107.90 108.10 0.3M
2024-03-01 108.10 112.20 107.45 108.45 1.8M
2024-02-29 104.85 107.65 102.20 107.25 2.5M
2024-02-28 112.95 113.60 104.05 104.75 3.5M
2024-02-27 116.00 117.75 111.95 112.90 3.0M
2024-02-26 112.15 117.25 110.05 114.80 1.7M
2024-02-23 114.70 116.70 111.15 112.20 2.9M
2024-02-22 112.95 116.40 109.45 115.15 5.4M
2024-02-21 110.40 115.70 108.50 112.30 7.3M
2024-02-20 107.80 113.25 107.40 110.75 6.1M
2024-02-19 101.00 110.70 99.60 107.55 5.9M
2024-02-16 102.30 103.05 99.15 100.45 0.7M
2024-02-15 99.70 102.50 99.40 101.60 0.9M
2024-02-14 95.00 100.70 94.15 99.50 1.5M
2024-02-13 94.70 97.35 89.90 96.70 2.8M
2024-02-12 102.50 102.70 92.80 94.25 3.7M
2024-02-09 107.50 107.50 98.75 102.10 3.8M
2024-02-08 107.00 112.45 105.00 107.05 7.2M
2024-02-07 104.50 107.45 101.20 106.10 7.9M
2024-02-06 98.95 104.20 98.10 103.50 3.7M
2024-02-05 97.35 103.45 97.25 98.25 1.5M
2024-02-02 99.50 101.80 96.00 96.70 1.9M
2024-02-01 103.95 105.30 99.05 103.30 0.8M
2024-01-31 101.37 104.50 100.88 103.01 1.9M
2024-01-30 104.00 105.00 100.00 101.06 2.2M
2024-01-29 107.08 108.00 101.70 103.34 3.6M
2024-01-25 106.50 108.80 103.85 105.76 6.4M
2024-01-24 94.42 107.20 93.00 105.65 9.4M
2024-01-23 101.40 103.90 92.64 93.65 3.9M
2024-01-20 92.65 101.32 92.29 99.64 5.8M
2024-01-19 85.21 90.90 83.77 88.31 1.4M
2024-01-18 83.80 85.08 81.22 84.59 0.7M
2024-01-17 84.98 86.68 83.15 83.96 1.4M
2024-01-16 88.79 89.89 84.40 86.17 1.0M
2024-01-15 87.80 89.54 85.89 88.35 1.2M
2024-01-12 89.81 90.63 87.10 87.68 1.3M
2024-01-11 89.50 91.45 88.70 89.29 1.9M
2024-01-10 90.61 90.75 88.10 89.05 2.1M
2024-01-09 92.10 93.00 89.94 90.74 1.5M
2024-01-08 92.36 93.90 90.70 91.74 1.3M
2024-01-05 91.98 92.96 89.48 91.91 3.8M
2024-01-04 88.90 94.68 87.95 91.37 9.8M
2024-01-03 84.91 90.40 83.55 88.05 1.9M
2024-01-02 85.14 86.25 82.57 85.14 2.4M
2024-01-01 86.00 88.59 84.12 84.61 4.0M