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
2025-09-26 76.05 76.28 71.82 72.10 20.8M
2025-09-25 75.50 77.39 74.80 76.40 19.0M
2025-09-24 76.30 76.56 74.52 75.67 13.7M
2025-09-23 74.89 75.96 73.96 75.34 9.4M
2025-09-22 76.21 76.50 74.52 74.85 10.5M
2025-09-19 77.54 77.55 76.10 76.42 12.7M
2025-09-18 75.60 78.71 75.29 77.64 75.2M
2025-09-17 76.94 77.21 74.80 75.12 21.7M
2025-09-16 74.05 76.89 73.43 76.46 30.9M
2025-09-15 73.75 74.61 73.30 73.87 18.4M
2025-09-12 71.10 73.70 71.07 73.02 43.1M
2025-09-11 70.90 71.65 70.02 70.28 9.7M
2025-09-10 70.32 72.15 70.17 70.68 14.9M
2025-09-09 71.50 71.80 69.85 70.06 11.2M
2025-09-08 71.01 71.78 69.70 70.97 19.9M
2025-09-05 70.24 70.71 69.05 69.84 9.2M
2025-09-04 72.25 72.56 69.86 69.99 7.0M
2025-09-03 70.49 71.84 70.35 71.68 5.9M
2025-09-02 71.41 71.87 70.00 70.28 11.1M
2025-09-01 70.60 71.75 70.11 71.33 7.1M
2025-08-29 69.90 70.70 68.56 70.23 22.5M
2025-08-28 71.82 72.15 69.30 69.71 11.2M
2025-08-26 74.08 74.14 71.51 71.82 6.4M
2025-08-25 73.95 74.75 73.51 74.24 7.0M
2025-08-22 72.80 74.59 72.70 73.62 6.2M
2025-08-21 75.27 76.25 72.61 72.80 16.6M
2025-08-20 74.38 75.73 74.05 75.27 4.7M
2025-08-19 73.03 74.95 72.93 74.38 7.9M
2025-08-18 71.98 73.27 71.75 72.93 5.4M
2025-08-14 71.95 72.46 70.35 71.09 7.2M
2025-08-13 72.00 72.80 71.41 71.60 5.1M
2025-08-12 73.54 73.84 71.80 71.99 4.5M
2025-08-11 73.00 73.87 72.25 73.19 4.5M
2025-08-08 73.95 74.47 72.60 72.95 3.7M
2025-08-07 72.65 74.28 72.15 73.96 6.7M
2025-08-06 74.11 74.60 72.57 72.86 10.6M
2025-08-05 75.15 75.54 73.65 74.02 4.7M
2025-08-04 73.50 75.29 73.26 75.01 11.7M
2025-08-01 75.60 76.10 72.94 73.26 7.4M
2025-07-31 76.47 77.05 75.41 75.57 11.8M
2025-07-30 78.75 79.10 76.75 77.00 5.9M
2025-07-29 76.38 78.99 75.92 78.67 10.5M
2025-07-28 75.91 79.00 75.46 76.38 13.1M
2025-07-25 79.29 79.78 75.40 75.94 19.1M
2025-07-24 81.00 81.32 79.05 79.25 7.2M
2025-07-23 80.64 81.62 79.87 80.71 6.2M
2025-07-22 82.13 82.94 80.01 80.32 7.1M
2025-07-21 81.56 82.29 80.93 81.73 4.6M
2025-07-18 82.63 83.00 81.08 81.56 5.2M
2025-07-17 83.50 83.67 82.51 82.61 4.2M
2025-07-16 82.80 83.60 82.20 83.37 5.9M
2025-07-15 82.32 83.25 82.08 82.72 5.5M
2025-07-14 81.40 82.60 80.68 82.23 8.5M
2025-07-11 82.01 82.86 81.00 81.21 6.9M
2025-07-10 82.90 83.42 81.58 82.15 6.0M
2025-07-09 83.10 83.85 82.25 82.50 7.7M
2025-07-08 83.35 83.88 82.41 83.09 5.6M
2025-07-07 84.50 85.11 83.20 83.35 5.2M
2025-07-04 84.51 85.70 83.85 84.60 6.2M
2025-07-03 85.64 86.23 84.31 84.52 7.0M
2025-07-02 86.05 86.69 84.90 85.68 5.6M
2025-07-01 86.59 87.17 85.11 86.01 5.7M
2025-06-30 86.95 88.02 86.25 86.54 5.6M
2025-06-27 87.50 88.26 86.74 86.96 7.3M
2025-06-26 87.50 88.43 86.28 87.52 11.1M
2025-06-25 84.20 87.60 83.45 87.15 18.3M
2025-06-24 82.50 84.95 82.50 83.65 12.3M
2025-06-23 80.41 82.59 80.41 81.74 9.5M
2025-06-20 79.37 82.11 79.37 81.72 11.1M
2025-06-19 82.24 82.84 79.10 79.37 12.2M
2025-06-18 81.85 83.48 80.88 82.37 10.4M
2025-06-17 84.75 85.28 81.69 81.91 15.6M
2025-06-16 86.80 87.33 83.10 84.72 25.1M
2025-06-13 86.40 90.44 85.60 86.80 47.3M
2025-06-12 91.57 92.50 87.60 88.03 14.8M
2025-06-11 91.80 93.60 90.83 91.57 11.2M
2025-06-10 92.16 93.96 91.36 91.74 13.5M
2025-06-09 91.86 92.85 91.10 91.99 13.2M
2025-06-06 88.50 92.20 85.78 91.42 54.8M
2025-06-05 90.00 90.42 88.51 88.89 14.9M
2025-06-04 87.90 91.50 86.35 89.87 19.3M
2025-06-03 89.13 90.09 87.28 87.53 7.2M
2025-06-02 87.11 90.67 86.83 89.06 13.4M
2025-05-30 88.44 89.00 86.00 87.59 9.2M
2025-05-29 87.71 88.96 87.18 88.43 8.1M
2025-05-28 87.50 89.18 87.31 87.61 14.8M
2025-05-27 86.39 87.50 85.35 87.32 11.0M
2025-05-26 87.10 87.68 85.56 85.97 11.7M
2025-05-23 80.00 87.69 79.61 87.10 67.1M
2025-05-22 85.00 85.49 83.50 84.50 19.6M
2025-05-21 86.29 86.53 83.00 85.13 29.5M
2025-05-20 90.50 90.84 85.77 86.04 27.2M
2025-05-19 89.14 92.65 88.87 89.80 29.5M
2025-05-16 90.80 91.23 88.05 88.43 29.1M
2025-05-15 86.27 90.47 85.91 90.08 30.6M
2025-05-14 83.13 86.40 82.49 85.65 22.3M
2025-05-13 81.95 83.35 81.53 82.73 22.4M
2025-05-12 77.00 82.60 76.55 81.90 43.2M
2025-05-09 73.90 75.04 72.06 74.14 15.9M
2025-05-08 77.95 79.45 74.50 75.41 13.0M
2025-05-07 75.45 77.95 75.45 77.71 10.6M
2025-05-06 80.52 81.00 76.00 76.35 9.3M
2025-05-05 78.51 80.92 78.45 80.59 6.9M
2025-05-02 79.41 80.78 77.85 78.15 7.3M
2025-04-30 81.20 81.71 78.68 79.39 6.5M
2025-04-29 82.00 83.36 81.05 81.20 5.9M
2025-04-28 81.15 82.69 80.64 81.85 7.6M
2025-04-25 85.69 85.84 80.50 81.15 12.4M
2025-04-24 85.50 86.50 85.00 85.40 7.4M
2025-04-23 86.10 86.71 83.32 85.73 9.6M
2025-04-22 86.39 87.59 85.30 85.64 10.5M
2025-04-21 83.90 86.80 82.80 85.89 13.8M
2025-04-17 82.60 84.40 82.07 83.30 12.1M
2025-04-16 82.55 83.13 81.67 82.39 10.3M
2025-04-15 78.00 82.76 77.51 82.52 21.4M
2025-04-11 77.00 77.00 75.30 76.01 6.0M
2025-04-09 75.35 76.13 73.74 75.06 6.4M
2025-04-08 76.51 77.17 74.71 75.96 8.5M
2025-04-07 72.98 75.35 71.60 74.34 15.0M
2025-04-04 82.89 83.20 78.67 79.16 15.9M
2025-04-03 81.00 83.50 80.60 83.22 10.6M
2025-04-02 80.87 81.90 78.50 81.75 12.1M
2025-04-01 79.20 81.69 78.76 80.77 11.3M
2025-03-28 81.50 83.50 78.70 79.10 14.8M
2025-03-27 79.73 81.65 79.29 81.25 16.2M
2025-03-26 81.65 82.45 79.50 79.77 13.9M
2025-03-25 85.60 85.71 80.95 81.25 17.1M
2025-03-24 84.79 85.40 83.40 84.94 23.7M
2025-03-21 81.70 84.42 81.30 82.81 29.8M
2025-03-20 83.33 83.61 80.82 81.44 13.8M
2025-03-19 80.90 82.79 80.15 82.01 14.0M
2025-03-18 78.20 80.79 78.17 80.44 10.8M
2025-03-17 78.46 79.45 77.05 77.64 11.7M
2025-03-13 79.70 80.26 77.00 77.55 18.0M
2025-03-12 80.85 81.25 78.05 79.12 10.1M
2025-03-11 79.89 81.00 78.26 80.26 12.2M
2025-03-10 84.60 87.00 79.63 80.25 13.7M
2025-03-07 82.95 85.25 82.42 83.87 11.7M
2025-03-06 84.20 85.50 82.66 82.99 11.8M
2025-03-05 80.49 83.77 80.33 83.44 11.6M
2025-03-04 78.51 81.31 77.95 79.95 12.6M
2025-03-03 79.50 81.59 77.23 79.60 26.7M
2025-02-28 81.81 82.83 78.47 79.19 18.1M
2025-02-27 86.20 86.69 82.78 83.15 9.5M
2025-02-25 87.56 88.87 85.56 86.23 8.0M
2025-02-24 88.10 88.70 86.42 87.36 8.4M
2025-02-21 91.00 93.14 88.67 89.41 12.6M
2025-02-20 88.53 91.71 87.42 91.15 18.6M
2025-02-19 83.50 89.37 82.06 88.80 17.7M
2025-02-18 87.24 87.46 81.82 83.58 12.3M
2025-02-17 85.47 87.80 83.81 87.03 13.7M
2025-02-14 91.96 92.40 84.50 85.70 17.2M
2025-02-13 92.74 94.10 90.70 91.24 9.5M
2025-02-12 93.25 93.25 88.05 92.04 11.5M
2025-02-11 97.95 97.95 91.66 92.50 9.7M
2025-02-10 100.55 101.05 97.52 97.98 6.0M
2025-02-07 100.35 102.49 98.50 100.54 10.5M
2025-02-06 102.45 102.84 99.45 99.98 8.8M
2025-02-05 101.05 105.11 101.05 101.84 14.3M
2025-02-04 99.90 102.75 98.36 100.74 20.2M
2025-02-03 104.00 105.00 101.01 101.72 15.1M
2025-02-01 98.03 106.95 97.57 106.12 44.4M
2025-01-31 95.39 98.36 94.56 98.03 9.8M
2025-01-30 96.14 97.38 94.57 95.16 8.7M
2025-01-29 94.50 97.22 93.87 96.14 8.7M
2025-01-28 95.00 96.17 91.26 93.87 13.3M
2025-01-27 98.00 98.00 93.50 94.25 12.4M
2025-01-24 102.59 103.33 98.50 99.15 13.0M
2025-01-23 99.00 102.76 98.36 101.03 10.2M
2025-01-22 102.19 102.49 96.44 99.17 13.5M
2025-01-21 105.70 106.15 101.26 101.58 11.2M
2025-01-20 104.00 106.40 103.51 105.48 10.7M
2025-01-17 106.00 106.77 102.18 103.75 36.5M
2025-01-16 99.01 102.90 99.01 102.34 14.6M
2025-01-15 100.50 100.50 96.82 97.19 15.8M
2025-01-14 94.11 98.62 94.11 98.07 13.5M
2025-01-13 99.09 101.09 92.20 93.07 19.9M
2025-01-10 104.70 104.94 100.10 100.47 13.7M
2025-01-09 107.20 108.15 104.50 104.88 9.0M
2025-01-08 109.05 109.38 105.79 107.23 10.1M
2025-01-07 107.60 110.45 107.60 109.15 11.0M
2025-01-06 114.00 114.46 105.99 106.52 15.0M
2025-01-03 114.95 116.40 113.60 114.40 8.8M
2025-01-02 114.44 115.62 112.13 114.54 8.6M
2025-01-01 112.86 114.93 112.28 114.02 6.9M