HFCL Ltd

HFCL
🏛️ 印度 →
72.10
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
2021-12-31 79.30 80.40 78.55 78.80 7.3M
2021-12-30 80.40 80.85 78.60 78.90 8.2M
2021-12-29 81.00 81.65 79.60 80.35 10.5M
2021-12-28 80.85 83.00 80.15 80.60 15.7M
2021-12-27 76.80 81.50 75.10 79.80 21.3M
2021-12-24 78.90 79.35 76.65 77.00 9.7M
2021-12-23 77.70 79.70 76.80 78.20 12.5M
2021-12-22 76.45 77.25 75.40 76.55 8.4M
2021-12-21 74.55 77.35 74.50 75.40 14.2M
2021-12-20 79.10 79.10 72.90 73.95 21.0M
2021-12-17 79.35 82.90 76.40 80.15 26.1M
2021-12-16 82.50 82.90 78.60 79.55 16.3M
2021-12-15 80.80 84.35 80.70 81.85 27.8M
2021-12-14 86.90 86.90 79.80 80.45 46.4M
2021-12-13 88.80 91.80 86.30 87.40 34.2M
2021-12-10 92.45 93.70 85.70 86.80 41.9M
2021-12-09 87.75 93.70 86.20 92.40 68.2M
2021-12-08 78.50 89.20 78.50 87.00 68.4M
2021-12-07 81.00 84.20 76.85 77.85 36.5M
2021-12-06 71.60 78.30 70.20 78.30 23.2M
2021-12-03 72.50 73.30 70.90 71.20 4.4M
2021-12-02 71.65 73.15 70.75 72.00 4.7M
2021-12-01 72.50 73.80 70.45 70.90 3.9M
2021-11-30 70.00 73.60 69.50 71.80 20.9M
2021-11-29 73.00 73.40 68.00 70.00 6.5M
2021-11-26 75.40 76.40 72.55 72.85 7.3M
2021-11-25 75.70 79.10 75.50 76.90 11.8M
2021-11-24 75.80 78.00 74.10 75.65 11.6M
2021-11-23 69.95 75.90 69.50 75.05 10.8M
2021-11-22 74.00 74.70 69.00 70.40 7.0M
2021-11-18 74.55 75.20 72.05 72.85 4.1M
2021-11-17 74.50 77.70 74.10 74.60 6.7M
2021-11-16 74.00 76.20 73.60 74.40 4.7M
2021-11-15 76.00 76.00 73.60 74.40 3.5M
2021-11-12 74.40 77.00 73.10 75.75 5.4M
2021-11-11 75.00 76.20 72.50 73.60 5.4M
2021-11-10 76.00 77.00 74.50 74.80 3.5M
2021-11-09 75.15 79.70 75.15 76.20 5.4M
2021-11-08 77.45 77.45 74.60 75.05 2.6M
2021-11-04 74.00 76.65 74.00 75.95 2.7M
2021-11-03 75.80 75.80 73.10 73.70 4.5M
2021-11-02 73.35 77.20 72.65 76.05 5.3M
2021-11-01 73.00 74.40 72.50 73.55 2.0M
2021-10-29 72.90 74.25 69.50 71.25 2.6M
2021-10-28 76.80 77.35 72.60 72.70 4.5M
2021-10-27 74.10 76.45 73.60 76.40 8.7M
2021-10-26 71.00 72.85 70.60 72.85 5.1M
2021-10-25 72.70 73.40 68.80 69.40 3.1M
2021-10-22 73.00 74.15 71.40 71.80 2.2M
2021-10-21 73.95 74.35 71.50 72.40 2.4M
2021-10-20 75.45 75.80 71.60 73.40 3.6M
2021-10-19 79.00 79.50 75.05 75.35 4.2M
2021-10-18 82.85 82.85 78.45 79.00 9.0M
2021-10-14 76.70 78.95 76.10 78.95 5.5M
2021-10-13 77.90 77.90 74.55 75.20 4.9M
2021-10-12 79.00 79.90 76.00 76.85 6.5M
2021-10-11 79.50 80.35 78.30 78.85 5.5M
2021-10-08 80.10 80.50 75.95 76.55 4.9M
2021-10-07 81.00 81.00 78.65 79.25 2.1M
2021-10-06 82.00 82.60 78.75 78.90 6.8M
2021-10-05 78.50 79.60 78.00 79.60 6.0M
2021-10-04 73.50 75.85 73.00 75.85 2.6M
2021-10-01 71.00 72.90 70.60 72.25 1.2M
2021-09-30 72.95 73.20 71.00 71.40 1.5M
2021-09-29 70.30 73.80 69.00 72.70 1.7M
2021-09-28 72.00 72.50 69.50 70.65 2.0M
2021-09-27 71.10 73.10 71.10 71.65 1.3M
2021-09-24 73.00 73.50 70.60 71.10 1.5M
2021-09-23 73.50 74.40 72.75 72.95 1.6M
2021-09-22 75.00 75.60 73.00 73.15 1.2M
2021-09-21 70.00 74.30 68.00 74.20 2.7M
2021-09-20 73.90 73.95 70.60 70.80 3.1M
2021-09-17 77.00 77.50 73.15 74.30 26.6M
2021-09-16 80.80 80.90 76.60 77.00 4.0M
2021-09-15 80.10 80.90 79.25 79.75 2.9M
2021-09-14 78.50 80.90 78.40 79.40 4.6M
2021-09-13 75.70 78.50 74.05 78.10 6.0M
2021-09-09 75.00 75.80 73.10 75.30 2.3M
2021-09-08 73.70 75.50 72.85 74.80 3.4M
2021-09-07 72.90 74.50 70.70 73.60 4.7M
2021-09-06 70.00 72.20 70.00 72.20 5.5M
2021-09-03 69.40 69.95 66.15 68.80 2.1M
2021-09-02 68.20 70.00 68.00 68.60 1.9M
2021-09-01 69.40 70.10 67.75 68.20 2.4M
2021-08-31 71.70 71.70 67.80 68.10 3.1M
2021-08-30 69.50 71.40 69.00 70.25 2.8M
2021-08-27 67.90 70.20 66.50 68.40 3.7M
2021-08-26 66.90 68.10 64.30 68.10 4.6M
2021-08-25 63.50 64.90 62.70 64.90 1.8M
2021-08-24 59.80 61.85 58.50 61.85 2.5M
2021-08-23 59.00 60.50 55.55 58.95 5.0M
2021-08-20 59.00 61.00 57.60 57.85 4.7M
2021-08-18 63.60 64.25 60.40 60.60 3.2M
2021-08-17 66.85 66.85 63.00 63.50 3.0M
2021-08-16 69.20 69.50 66.00 66.25 1.6M
2021-08-13 69.00 70.50 68.20 69.15 2.1M
2021-08-12 65.80 68.55 65.00 68.25 3.0M
2021-08-11 66.00 67.00 63.60 65.30 5.5M
2021-08-10 68.75 71.00 65.50 66.90 4.3M
2021-08-09 72.00 72.50 68.65 68.90 2.3M
2021-08-06 73.65 74.40 71.50 71.75 1.3M
2021-08-05 69.35 72.80 66.15 72.20 4.9M
2021-08-04 72.95 73.00 69.00 69.35 3.1M
2021-08-03 74.90 75.45 71.50 71.65 2.8M
2021-08-02 76.30 76.85 73.80 74.20 3.4M
2021-07-30 71.75 75.30 71.75 74.95 6.5M
2021-07-29 69.00 71.75 68.35 71.75 4.9M
2021-07-28 70.00 70.80 66.50 68.35 6.0M
2021-07-27 72.00 73.50 69.90 70.00 3.8M
2021-07-26 73.05 75.40 69.35 72.00 6.4M
2021-07-23 77.00 77.95 73.00 73.00 5.9M
2021-07-22 80.00 80.55 75.20 76.80 4.2M
2021-07-20 80.40 84.00 77.75 78.35 6.2M
2021-07-19 79.00 84.00 78.00 81.80 5.5M
2021-07-16 74.55 81.85 74.55 80.25 9.0M
2021-07-15 82.05 82.55 78.45 78.45 6.5M
2021-07-14 86.15 86.50 82.10 82.55 6.3M
2021-07-13 90.40 90.40 84.80 85.95 7.8M
2021-07-12 93.00 93.00 86.10 89.25 10.3M
2021-07-09 83.00 88.95 82.00 88.95 8.8M
2021-07-08 84.80 87.75 83.00 84.75 22.2M
2021-07-07 85.50 86.75 81.45 83.50 39.5M
2021-07-06 91.95 95.70 86.00 87.00 113.7M
2021-07-05 73.60 87.10 73.60 87.10 124.0M
2021-07-02 67.25 73.75 66.50 72.60 62.5M
2021-07-01 67.85 68.25 66.25 66.60 9.2M
2021-06-30 67.55 69.50 66.50 67.50 17.2M
2021-06-29 66.95 68.80 66.30 67.20 15.1M
2021-06-28 65.05 67.70 62.00 66.65 27.0M
2021-06-25 67.60 68.25 63.70 64.70 22.6M
2021-06-24 67.30 69.00 65.80 66.75 38.4M
2021-06-23 65.15 72.70 64.65 66.70 184.2M
2021-06-22 58.45 68.45 58.05 66.80 150.7M
2021-06-21 51.15 58.00 51.15 57.55 77.9M
2021-06-18 54.00 54.40 50.10 52.70 37.2M
2021-06-17 52.25 54.75 52.20 53.20 57.0M
2021-06-16 50.45 53.90 49.00 52.80 45.1M
2021-06-15 49.50 51.65 49.40 50.20 16.7M
2021-06-14 50.70 50.70 47.95 49.25 18.2M
2021-06-11 51.90 52.10 50.10 50.50 14.8M
2021-06-10 49.70 51.80 49.20 51.40 28.1M
2021-06-09 51.50 53.20 48.50 49.20 41.6M
2021-06-08 48.65 52.45 48.00 51.15 68.4M
2021-06-07 47.50 49.70 47.20 48.20 31.3M
2021-06-04 46.70 47.50 46.15 46.25 13.8M
2021-06-03 45.70 47.10 44.80 46.15 16.1M
2021-06-02 43.85 45.75 43.50 45.05 16.5M
2021-06-01 45.70 45.85 42.60 43.45 17.1M
2021-05-31 45.70 46.65 44.55 45.30 19.0M
2021-05-28 47.25 47.30 45.15 45.35 14.7M
2021-05-27 47.80 48.60 46.20 46.80 18.8M
2021-05-26 51.00 51.40 46.55 47.65 49.7M
2021-05-25 45.10 49.15 45.00 48.95 64.3M
2021-05-24 49.40 49.80 44.20 44.70 52.3M
2021-05-21 45.00 50.70 45.00 49.10 107.5M
2021-05-20 42.15 45.40 41.75 44.40 55.2M
2021-05-19 41.25 43.00 40.90 41.80 30.8M
2021-05-18 43.30 43.50 40.60 41.50 58.3M
2021-05-17 37.75 43.75 37.25 42.55 124.7M
2021-05-14 37.20 37.95 35.80 37.20 29.0M
2021-05-12 37.45 38.35 35.40 35.90 26.7M
2021-05-11 35.30 38.60 34.00 37.05 72.8M
2021-05-10 36.25 39.00 33.15 34.50 47.4M
2021-05-07 34.70 35.80 32.70 35.15 30.6M
2021-05-06 33.35 34.70 32.65 34.00 23.7M
2021-05-05 31.80 33.20 31.30 32.90 13.2M
2021-05-04 31.20 33.70 30.90 31.30 25.4M
2021-05-03 27.90 31.60 27.60 30.70 25.5M
2021-04-30 27.05 28.65 27.05 27.80 4.0M
2021-04-29 28.20 28.40 27.30 27.45 2.9M
2021-04-28 28.75 28.95 27.90 28.05 4.3M
2021-04-27 27.15 29.00 27.00 28.75 12.1M
2021-04-26 27.85 28.25 26.65 26.85 6.9M
2021-04-23 24.15 28.35 23.95 27.60 22.2M
2021-04-22 24.00 24.40 23.75 24.20 2.2M
2021-04-20 24.30 24.65 23.90 24.10 3.8M
2021-04-19 25.00 25.00 24.00 24.15 2.3M
2021-04-16 24.60 25.75 24.50 25.45 3.7M
2021-04-15 24.30 24.95 24.05 24.65 2.2M
2021-04-13 23.20 25.00 23.20 24.50 3.1M
2021-04-12 24.90 24.90 23.00 23.95 5.7M
2021-04-09 25.60 25.75 24.90 25.35 3.2M
2021-04-08 25.80 26.10 25.45 25.60 4.2M
2021-04-07 25.70 26.35 25.45 25.70 4.8M
2021-04-06 25.80 26.35 25.45 25.65 3.8M
2021-04-05 26.30 26.55 25.45 25.65 3.4M
2021-04-01 25.40 27.00 24.60 26.40 5.6M
2021-03-31 25.45 25.85 25.10 25.15 3.2M
2021-03-30 25.85 25.95 25.35 25.50 2.7M
2021-03-26 25.75 26.35 25.40 25.55 3.6M
2021-03-25 26.65 26.75 25.30 25.50 3.8M
2021-03-24 27.40 27.60 26.30 26.55 3.1M
2021-03-23 26.70 27.80 26.70 27.40 8.2M
2021-03-22 26.35 27.30 26.10 26.65 4.0M
2021-03-19 26.00 26.45 25.00 26.30 4.9M
2021-03-18 27.45 27.80 25.90 26.45 9.5M
2021-03-17 28.10 28.35 26.55 26.80 4.7M
2021-03-16 28.10 28.70 27.85 28.00 3.5M
2021-03-15 28.30 28.45 27.50 27.85 3.3M
2021-03-12 28.80 29.35 28.20 28.30 6.6M
2021-03-10 28.55 29.00 27.55 28.45 4.2M
2021-03-09 28.90 29.15 27.55 28.25 4.8M
2021-03-08 29.20 29.70 28.40 28.80 9.1M
2021-03-05 29.90 30.45 28.75 29.00 6.5M
2021-03-04 29.50 31.10 29.25 30.05 15.7M
2021-03-03 29.15 30.60 28.90 29.95 22.0M
2021-03-02 29.35 29.80 28.75 28.85 8.0M
2021-03-01 29.50 30.20 29.05 29.20 8.9M
2021-02-26 29.50 30.30 28.85 29.15 8.9M
2021-02-25 30.00 30.60 29.60 29.80 7.0M
2021-02-24 30.10 30.20 29.25 29.85 3.5M
2021-02-23 30.00 30.40 29.30 29.85 8.5M
2021-02-22 29.10 30.60 28.95 29.70 12.9M
2021-02-19 29.95 30.60 29.00 29.30 11.5M
2021-02-18 30.55 31.85 29.55 30.25 24.1M
2021-02-17 27.30 30.90 27.05 30.30 36.1M
2021-02-16 28.20 28.50 27.25 27.40 6.2M
2021-02-15 28.15 28.80 27.85 28.15 7.2M
2021-02-12 28.05 28.40 27.65 27.95 8.5M
2021-02-11 28.30 28.60 27.85 28.10 7.2M
2021-02-10 27.30 28.60 26.70 28.40 19.8M
2021-02-09 27.40 27.60 25.90 27.05 14.6M
2021-02-08 27.45 28.15 26.80 27.40 8.9M
2021-02-05 26.70 27.40 25.80 26.95 15.6M
2021-02-04 28.20 28.40 26.30 26.45 16.4M
2021-02-03 27.90 28.75 27.70 28.15 10.4M
2021-02-02 28.75 29.30 26.80 27.70 15.3M
2021-02-01 29.15 30.15 28.30 28.45 12.6M
2021-01-29 31.35 31.60 28.75 28.90 14.2M
2021-01-28 27.90 31.65 27.60 30.85 22.0M
2021-01-27 29.00 29.25 28.20 28.40 9.0M
2021-01-25 31.25 31.60 29.05 29.35 11.0M
2021-01-22 31.25 32.00 30.65 30.85 16.9M
2021-01-21 32.60 32.75 31.10 31.45 14.9M
2021-01-20 32.70 33.30 32.10 32.25 11.1M
2021-01-19 30.55 33.45 30.55 32.80 27.4M
2021-01-18 31.90 32.10 29.60 30.10 17.4M
2021-01-15 33.90 34.65 30.35 31.90 41.6M
2021-01-14 32.10 33.65 31.40 33.25 22.2M
2021-01-13 32.60 32.80 30.65 31.85 18.7M
2021-01-12 33.00 33.55 32.00 32.25 21.9M
2021-01-11 31.10 33.80 30.60 33.20 47.2M
2021-01-08 27.90 30.55 27.60 30.10 30.7M
2021-01-07 27.10 28.30 27.00 27.55 16.8M
2021-01-06 27.30 27.65 25.90 26.75 12.1M
2021-01-05 26.80 27.65 26.50 27.10 12.3M
2021-01-04 26.15 27.75 25.60 26.90 17.3M
2021-01-01 25.95 26.35 25.75 25.90 5.3M