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
2022-12-30 73.95 75.00 73.15 73.70 5.1M
2022-12-29 73.30 74.05 72.50 73.55 3.8M
2022-12-28 73.45 74.90 72.60 73.90 5.9M
2022-12-27 72.10 73.80 71.45 73.40 7.4M
2022-12-26 65.90 71.80 65.65 71.35 12.9M
2022-12-23 71.35 71.35 65.80 66.40 10.2M
2022-12-22 76.20 76.60 71.50 72.00 10.4M
2022-12-21 80.00 80.75 74.75 75.70 11.9M
2022-12-20 79.00 80.40 78.60 79.55 6.9M
2022-12-19 79.30 80.20 77.75 79.05 7.3M
2022-12-16 80.60 82.10 78.55 79.20 12.7M
2022-12-15 82.75 83.85 80.50 81.25 9.6M
2022-12-14 84.45 84.80 82.60 82.95 9.4M
2022-12-13 86.00 86.45 83.60 84.05 10.5M
2022-12-12 85.20 87.85 85.10 85.55 19.2M
2022-12-09 83.75 88.80 83.60 84.95 47.1M
2022-12-08 83.90 85.20 82.80 83.20 15.2M
2022-12-07 84.00 87.40 82.80 83.70 54.2M
2022-12-06 83.40 85.25 82.50 83.60 18.3M
2022-12-05 81.90 84.45 80.45 83.45 20.4M
2022-12-02 79.20 82.00 78.70 81.40 12.8M
2022-12-01 79.90 80.80 78.70 79.00 6.5M
2022-11-30 79.40 79.95 78.35 79.50 7.5M
2022-11-29 80.70 80.80 78.60 79.20 6.0M
2022-11-28 81.50 82.35 80.10 80.40 12.3M
2022-11-25 79.50 81.15 79.25 80.25 9.0M
2022-11-24 79.50 80.40 78.55 79.50 5.9M
2022-11-23 77.70 80.20 77.45 79.20 7.5M
2022-11-22 77.30 78.60 76.55 77.20 5.3M
2022-11-21 78.20 78.20 76.50 76.90 4.7M
2022-11-18 80.00 80.45 77.70 78.30 6.5M
2022-11-17 80.30 81.50 79.20 79.65 7.7M
2022-11-16 82.00 82.50 80.25 80.50 5.0M
2022-11-15 83.15 83.20 81.65 82.10 6.3M
2022-11-14 82.90 84.30 81.65 82.95 14.2M
2022-11-11 79.15 84.90 78.55 82.85 17.9M
2022-11-10 79.65 80.50 78.15 78.40 5.4M
2022-11-09 80.10 81.65 79.35 80.15 7.8M
2022-11-07 81.75 81.85 79.60 80.00 5.9M
2022-11-04 81.20 82.25 80.40 81.25 7.3M
2022-11-03 82.00 82.90 80.70 81.05 7.3M
2022-11-02 83.45 84.90 82.10 82.60 12.6M
2022-11-01 83.15 85.20 81.75 83.15 28.1M
2022-10-31 77.90 83.40 77.75 82.70 42.5M
2022-10-28 78.50 78.55 76.75 77.00 3.7M
2022-10-27 78.80 80.20 77.70 78.15 6.2M
2022-10-25 80.30 80.35 78.10 78.35 5.2M
2022-10-24 79.00 81.20 79.00 79.95 11.5M
2022-10-21 77.00 80.25 76.80 77.80 20.3M
2022-10-20 74.50 77.50 74.40 76.40 7.4M
2022-10-19 76.00 78.10 74.50 74.80 8.8M
2022-10-18 75.45 76.55 75.20 75.60 5.4M
2022-10-17 75.75 76.20 74.20 75.00 4.7M
2022-10-14 77.55 78.40 75.25 75.85 7.7M
2022-10-13 77.50 78.05 75.35 76.50 7.3M
2022-10-12 77.80 78.80 76.60 77.55 9.9M
2022-10-11 80.05 82.35 76.50 77.30 19.6M
2022-10-10 78.15 80.65 77.75 79.90 17.2M
2022-10-07 77.35 80.25 76.70 79.40 17.6M
2022-10-06 75.25 78.35 75.00 77.35 16.1M
2022-10-04 75.50 75.90 74.10 74.50 5.2M
2022-10-03 75.00 76.70 73.15 73.85 12.9M
2022-09-30 72.40 73.90 71.75 72.85 6.6M
2022-09-29 71.00 73.40 71.00 72.40 7.4M
2022-09-28 70.25 72.60 69.50 70.10 7.5M
2022-09-27 69.60 71.85 68.95 70.90 12.3M
2022-09-26 72.45 72.95 68.65 69.20 7.4M
2022-09-23 75.50 75.65 72.45 73.00 6.4M
2022-09-22 74.95 76.25 74.45 75.30 5.5M
2022-09-21 74.50 77.40 73.65 75.35 10.6M
2022-09-20 74.95 76.20 74.20 74.35 4.7M
2022-09-19 76.15 76.60 74.00 74.40 6.1M
2022-09-16 79.20 79.60 75.30 75.75 11.3M
2022-09-15 80.50 81.40 78.85 79.20 10.6M
2022-09-14 75.50 80.65 75.15 79.00 13.4M
2022-09-13 78.40 78.85 76.55 76.80 7.4M
2022-09-12 79.50 80.35 77.60 77.90 8.5M
2022-09-09 80.60 81.15 78.50 79.05 10.0M
2022-09-08 81.00 82.50 79.80 80.15 18.1M
2022-09-07 76.95 80.40 76.65 79.45 17.0M
2022-09-06 79.10 79.60 76.70 77.50 8.3M
2022-09-05 77.10 81.20 76.85 78.70 21.3M
2022-09-02 74.25 79.70 73.60 76.40 31.3M
2022-09-01 73.50 75.05 73.30 74.05 5.8M
2022-08-30 75.25 77.00 74.05 74.30 9.9M
2022-08-29 69.30 76.40 69.05 74.45 25.5M
2022-08-26 72.50 73.65 71.05 71.65 6.9M
2022-08-25 73.80 74.60 71.65 71.95 5.9M
2022-08-24 71.65 74.45 71.60 73.35 6.3M
2022-08-23 70.05 72.65 70.05 71.95 5.4M
2022-08-22 73.15 73.15 71.00 71.20 5.8M
2022-08-19 75.80 76.65 72.25 72.80 9.5M
2022-08-18 76.00 77.40 75.30 75.75 9.4M
2022-08-17 74.35 77.80 73.85 76.00 14.2M
2022-08-16 75.35 75.80 73.75 74.25 4.9M
2022-08-12 75.25 76.15 74.55 74.95 6.8M
2022-08-11 75.85 76.70 73.80 75.55 12.4M
2022-08-10 75.40 78.20 74.30 75.35 32.3M
2022-08-08 68.40 75.55 67.60 74.50 36.1M
2022-08-05 66.20 69.80 65.75 68.05 11.4M
2022-08-04 67.00 67.40 64.50 65.85 5.3M
2022-08-03 67.95 68.45 66.40 66.75 5.2M
2022-08-02 66.40 69.15 66.15 67.85 8.6M
2022-08-01 66.90 67.50 66.00 66.65 5.4M
2022-07-29 66.90 68.00 65.80 66.55 5.8M
2022-07-28 64.25 68.20 64.25 66.25 10.4M
2022-07-27 64.85 65.70 63.70 64.15 5.3M
2022-07-26 63.00 67.60 62.65 64.75 13.0M
2022-07-25 64.70 64.70 62.40 63.20 11.2M
2022-07-22 69.90 70.20 67.70 68.40 5.5M
2022-07-21 68.50 69.90 68.20 69.50 6.8M
2022-07-20 71.40 71.80 68.05 68.50 10.8M
2022-07-19 67.85 71.30 67.60 70.65 17.0M
2022-07-18 68.00 69.35 67.40 68.25 9.8M
2022-07-15 63.80 68.15 63.15 67.10 13.9M
2022-07-14 65.60 66.15 63.00 63.70 5.3M
2022-07-13 66.40 67.85 64.60 65.60 10.5M
2022-07-12 64.00 68.00 63.90 65.85 30.6M
2022-07-11 57.40 64.40 57.25 62.55 10.4M
2022-07-08 58.80 58.90 57.40 57.90 4.0M
2022-07-07 55.70 58.40 55.60 58.00 6.2M
2022-07-06 55.00 55.70 54.35 55.20 2.6M
2022-07-05 55.45 56.30 54.55 54.85 2.8M
2022-07-04 55.20 55.60 54.60 55.00 2.2M
2022-07-01 55.15 55.70 54.25 55.20 2.3M
2022-06-30 56.25 57.35 54.80 55.15 3.8M
2022-06-29 55.80 57.95 55.20 56.35 4.3M
2022-06-28 56.40 56.90 55.80 56.50 2.5M
2022-06-27 57.25 57.60 56.25 56.55 3.5M
2022-06-24 55.20 56.40 55.00 56.20 3.7M
2022-06-23 53.60 54.90 53.05 54.45 5.5M
2022-06-22 54.95 55.40 53.00 53.20 4.3M
2022-06-21 54.10 55.50 53.55 55.20 4.5M
2022-06-20 58.95 59.20 51.55 53.00 7.4M
2022-06-17 58.70 59.80 57.75 58.60 4.7M
2022-06-16 62.45 62.90 58.10 58.60 7.6M
2022-06-15 60.55 62.45 60.05 61.25 6.0M
2022-06-14 59.90 61.60 59.55 59.95 4.4M
2022-06-13 62.80 62.80 59.60 59.95 5.8M
2022-06-10 63.45 66.30 63.10 63.90 8.1M
2022-06-09 63.20 64.45 63.10 63.80 3.0M
2022-06-08 64.95 65.20 63.35 63.75 3.4M
2022-06-07 63.55 64.85 63.05 64.30 2.8M
2022-06-06 64.20 64.30 62.85 63.80 3.1M
2022-06-03 67.40 67.45 64.20 64.50 5.1M
2022-06-02 65.30 67.30 64.70 66.80 7.6M
2022-06-01 64.00 66.00 63.65 65.40 6.9M
2022-05-31 62.90 64.70 62.25 62.95 5.9M
2022-05-30 63.05 63.65 62.60 62.95 3.3M
2022-05-27 62.30 63.00 61.45 62.05 4.0M
2022-05-26 61.60 62.60 57.60 61.35 6.8M
2022-05-25 64.90 64.90 60.85 61.40 5.1M
2022-05-24 66.60 66.70 63.90 64.40 3.9M
2022-05-23 65.90 67.45 65.05 65.90 4.5M
2022-05-20 65.65 66.40 64.55 65.85 4.3M
2022-05-19 65.00 65.30 63.60 64.00 5.8M
2022-05-18 68.50 68.80 66.70 67.10 5.6M
2022-05-17 65.65 68.80 64.90 67.95 5.7M
2022-05-16 64.00 65.35 63.55 64.65 4.4M
2022-05-13 63.30 64.90 62.60 63.50 6.1M
2022-05-12 62.75 63.50 61.20 61.80 6.5M
2022-05-11 66.80 67.05 61.50 64.00 8.1M
2022-05-10 70.25 71.15 65.00 65.60 7.7M
2022-05-09 69.00 70.10 67.20 69.55 9.2M
2022-05-06 65.95 69.50 64.20 67.90 9.0M
2022-05-05 66.45 67.70 65.55 66.30 6.0M
2022-05-04 68.20 69.70 64.70 65.65 9.5M
2022-05-02 70.70 70.95 67.05 67.75 12.2M
2022-04-29 76.10 77.30 73.75 74.20 7.4M
2022-04-28 78.50 79.40 75.25 75.65 7.9M
2022-04-27 76.40 78.90 75.50 77.90 9.1M
2022-04-26 76.05 77.50 76.00 77.15 5.1M
2022-04-25 75.55 76.70 74.55 75.15 4.9M
2022-04-22 77.00 78.95 76.60 77.25 6.9M
2022-04-21 78.50 79.60 77.00 77.30 5.1M
2022-04-20 77.00 79.00 76.90 77.70 9.2M
2022-04-19 79.25 79.80 75.00 76.65 6.9M
2022-04-18 79.95 79.95 78.25 78.60 10.0M
2022-04-13 79.65 81.40 79.30 80.65 12.5M
2022-04-12 81.50 82.00 78.25 79.05 11.8M
2022-04-11 81.00 82.90 80.70 81.45 9.7M
2022-04-08 80.55 82.30 80.55 81.00 9.8M
2022-04-07 84.00 86.30 79.35 79.90 22.2M
2022-04-06 82.50 84.35 81.85 83.60 10.9M
2022-04-05 82.50 84.85 81.65 82.30 18.1M
2022-04-04 81.65 82.65 80.30 82.00 14.5M
2022-04-01 79.00 81.95 78.60 81.00 19.3M
2022-03-31 74.00 79.65 73.80 78.70 34.8M
2022-03-30 72.00 74.85 71.30 73.45 13.7M
2022-03-29 70.65 72.40 70.30 71.20 10.6M
2022-03-28 72.00 72.00 70.00 70.10 6.4M
2022-03-25 73.15 73.75 71.00 71.60 6.4M
2022-03-24 73.30 74.15 72.25 72.55 6.5M
2022-03-23 73.55 75.20 73.20 73.70 8.2M
2022-03-22 74.00 74.15 72.25 73.00 6.5M
2022-03-21 75.55 76.20 73.60 73.90 7.0M
2022-03-17 73.70 76.00 73.40 75.00 12.0M
2022-03-16 73.40 73.60 72.60 72.90 4.7M
2022-03-15 74.50 74.90 72.00 72.40 6.7M
2022-03-14 73.45 74.90 72.45 73.95 7.5M
2022-03-11 73.00 73.95 72.50 72.90 5.5M
2022-03-10 75.85 76.50 72.90 73.50 10.6M
2022-03-09 72.45 74.40 71.55 73.90 9.6M
2022-03-08 68.95 73.10 68.85 71.45 11.0M
2022-03-07 68.00 69.20 67.50 68.30 6.1M
2022-03-04 70.40 71.20 69.35 69.95 7.6M
2022-03-03 72.00 73.10 70.85 71.20 7.0M
2022-03-02 71.50 73.40 70.45 70.95 12.0M
2022-02-28 68.75 74.25 67.10 72.75 16.9M
2022-02-25 67.20 70.40 67.20 69.90 17.3M
2022-02-24 67.95 69.30 63.00 63.85 18.9M
2022-02-23 71.30 74.20 71.30 72.15 10.7M
2022-02-22 69.85 71.10 68.60 70.15 12.9M
2022-02-21 75.20 75.50 70.80 71.25 17.1M
2022-02-18 75.50 77.80 75.05 75.85 6.4M
2022-02-17 78.95 79.50 76.35 76.70 7.5M
2022-02-16 80.20 81.10 77.50 78.30 10.8M
2022-02-15 76.60 80.00 74.00 79.35 18.9M
2022-02-14 78.30 79.40 76.10 76.90 10.8M
2022-02-11 81.80 84.15 80.70 81.10 10.4M
2022-02-10 81.40 84.90 79.65 83.00 15.7M
2022-02-09 80.60 81.85 80.30 80.90 6.1M
2022-02-08 81.55 81.85 78.35 80.00 10.4M
2022-02-07 82.55 82.85 80.50 80.90 7.8M
2022-02-04 83.20 83.85 81.50 82.25 6.7M
2022-02-03 84.20 84.20 82.20 82.50 7.3M
2022-02-02 84.25 85.75 83.20 83.85 11.1M
2022-02-01 79.95 85.45 79.80 83.05 29.2M
2022-01-31 82.70 83.30 78.75 79.35 12.5M
2022-01-28 82.65 83.80 80.80 81.20 9.2M
2022-01-27 81.00 84.40 79.95 81.95 16.5M
2022-01-25 77.80 82.70 75.60 81.80 16.5M
2022-01-24 83.95 84.80 77.50 78.95 20.3M
2022-01-21 86.10 87.40 83.30 84.35 16.4M
2022-01-20 88.95 90.90 87.15 87.85 18.9M
2022-01-19 89.90 91.00 87.35 88.20 20.3M
2022-01-18 90.50 93.15 88.10 89.40 57.8M
2022-01-17 92.60 101.35 92.50 96.35 97.3M
2022-01-14 84.95 93.45 84.55 91.85 73.7M
2022-01-13 85.50 86.80 84.05 85.35 11.6M
2022-01-12 85.10 86.55 83.05 85.10 16.7M
2022-01-11 87.30 87.35 84.05 84.50 11.9M
2022-01-10 87.00 88.20 86.50 86.90 12.4M
2022-01-07 87.60 89.20 85.65 86.20 21.9M
2022-01-06 84.90 88.50 83.50 86.75 35.4M
2022-01-05 79.00 89.45 78.50 85.55 64.3M
2022-01-04 81.30 81.55 78.40 79.15 9.5M
2022-01-03 79.40 82.00 78.85 80.80 11.5M