HFCL (HFCL)

HFCL
🏛️ India →
72.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 70.90 70.90 70.90 70.90 26.4K
09:15 70.90 70.90 70.45 70.64 165.0K
09:16 70.64 70.76 70.55 70.76 66.5K
09:17 70.76 70.94 70.76 70.94 70.6K
09:18 70.94 71.14 70.86 71.14 145.8K
09:19 71.10 71.20 71.10 71.20 85.8K
09:20 71.20 71.34 71.17 71.34 118.1K
09:21 71.37 71.49 71.37 71.47 64.0K
09:22 71.49 71.49 71.16 71.20 157.7K
09:23 71.20 71.20 71.15 71.19 56.3K
09:24 71.20 71.20 71.05 71.05 103.7K
09:25 71.01 71.07 71.01 71.05 29.2K
09:26 71.05 71.09 71.03 71.08 48.2K
09:27 71.09 71.09 71.01 71.09 47.7K
09:28 71.10 71.14 71.10 71.10 75.7K
09:29 71.06 71.08 71.01 71.01 25.4K
09:30 71.01 71.02 70.79 70.80 169.2K
09:31 70.80 70.80 70.67 70.70 47.8K
09:32 70.81 70.92 70.76 70.76 21.5K
09:33 70.80 70.86 70.80 70.85 27.4K
09:34 70.83 70.83 70.76 70.76 13.3K
09:35 70.80 70.82 70.72 70.82 29.2K
09:36 70.82 70.83 70.76 70.81 7.5K
09:37 70.78 70.80 70.76 70.80 11.3K
09:38 70.80 70.88 70.80 70.88 11.4K
09:39 70.87 70.97 70.87 70.92 57.2K
09:40 70.92 70.95 70.88 70.89 46.8K
09:41 70.89 70.90 70.85 70.88 19.4K
09:42 70.87 70.92 70.87 70.89 17.4K
09:43 70.91 71.00 70.88 71.00 32.0K
09:44 71.02 71.08 71.01 71.01 27.6K
09:45 71.03 71.03 70.92 70.96 52.3K
09:46 70.95 70.96 70.87 70.89 51.7K
09:47 70.91 70.98 70.89 70.97 8.2K
09:48 70.96 71.01 70.96 71.01 29.1K
09:49 70.99 71.00 70.97 70.99 8.5K
09:50 70.99 71.00 70.99 70.99 10.7K
09:51 70.98 71.05 70.98 71.02 15.6K
09:52 71.01 71.08 71.00 71.07 33.4K
09:53 71.07 71.08 71.07 71.07 21.7K
09:54 71.09 71.09 71.05 71.05 13.8K
09:55 71.06 71.06 71.00 71.06 29.1K
09:56 71.05 71.07 71.00 71.03 16.9K
09:57 71.02 71.04 71.01 71.03 6.9K
09:58 71.04 71.04 71.01 71.02 5.5K
09:59 71.02 71.05 71.02 71.04 19.9K
10:00 71.06 71.07 71.05 71.07 3.9K
10:01 71.07 71.10 71.07 71.08 34.2K
10:02 71.07 71.08 70.95 70.95 20.2K
10:03 70.88 70.88 70.82 70.87 59.9K
10:04 70.90 70.91 70.87 70.91 22.8K
10:05 70.90 70.90 70.83 70.85 34.2K
10:06 70.84 70.84 70.80 70.83 60.7K
10:07 70.83 70.85 70.80 70.81 7.0K
10:08 70.81 70.81 70.75 70.78 56.4K
10:09 70.76 70.81 70.76 70.78 12.9K
10:10 70.82 70.84 70.80 70.80 8.5K
10:11 70.84 70.94 70.84 70.92 10.6K
10:12 71.00 71.00 70.90 70.90 15.2K
10:13 70.90 70.96 70.90 70.96 13.1K
10:14 70.98 71.00 70.97 70.97 10.3K
10:15 70.98 71.00 70.98 70.98 4.8K
10:16 70.99 71.02 70.99 71.02 4.2K
10:17 71.04 71.07 71.03 71.03 17.8K
10:18 71.03 71.06 71.01 71.05 28.4K
10:19 71.05 71.05 71.01 71.04 13.6K
10:20 71.03 71.10 71.03 71.10 71.7K
10:21 71.10 71.15 71.10 71.15 20.3K
10:22 71.18 71.21 71.12 71.12 79.0K
10:23 71.17 71.18 71.13 71.15 10.7K
10:24 71.19 71.19 71.15 71.17 12.0K
10:25 71.17 71.19 71.16 71.18 9.1K
10:26 71.19 71.21 71.19 71.20 33.3K
10:27 71.19 71.19 71.16 71.16 19.7K
10:28 71.15 71.15 71.10 71.11 31.1K
10:29 71.14 71.16 71.11 71.16 8.7K
10:30 71.18 71.20 71.15 71.15 24.0K
10:31 71.17 71.17 71.15 71.16 1.7K
10:32 71.16 71.22 71.15 71.22 32.2K
10:33 71.23 71.23 71.16 71.18 29.1K
10:34 71.16 71.19 71.13 71.13 21.4K
10:35 71.17 71.17 71.13 71.15 11.7K
10:36 71.13 71.16 71.11 71.16 24.4K
10:37 71.16 71.25 71.12 71.23 49.4K
10:38 71.23 71.31 71.22 71.27 32.2K
10:39 71.27 71.27 71.25 71.25 8.6K
10:40 71.25 71.26 71.21 71.21 6.3K
10:41 71.21 71.27 71.19 71.22 31.1K
10:42 71.24 71.24 71.20 71.22 9.0K
10:43 71.22 71.25 71.15 71.22 20.8K
10:44 71.22 71.25 71.22 71.25 3.5K
10:45 71.22 71.27 71.22 71.22 14.4K
10:46 71.23 71.23 71.17 71.17 8.8K
10:47 71.15 71.20 71.15 71.17 4.8K
10:48 71.17 71.18 71.16 71.18 3.7K
10:49 71.19 71.21 71.17 71.20 10.1K
10:50 71.19 71.20 71.18 71.20 4.3K
10:51 71.20 71.20 71.19 71.19 3.4K
10:52 71.19 71.22 71.19 71.20 18.2K
10:53 71.19 71.19 71.13 71.13 17.9K
10:54 71.14 71.14 71.10 71.10 6.2K
10:55 71.13 71.15 71.11 71.12 9.6K
10:56 71.20 71.30 71.20 71.26 28.9K
10:57 71.28 71.30 71.22 71.24 27.3K
10:58 71.23 71.24 71.20 71.24 6.2K
10:59 71.20 71.25 71.19 71.23 19.7K
11:00 71.19 71.25 71.19 71.25 6.4K
11:01 71.24 71.40 71.24 71.40 67.0K
11:02 71.38 71.52 71.36 71.52 273.1K
11:03 71.51 71.65 71.44 71.53 147.8K
11:04 71.49 71.53 71.43 71.43 46.1K
11:05 71.42 71.44 71.37 71.40 57.5K
11:06 71.41 71.43 71.35 71.35 34.3K
11:07 71.34 71.36 71.34 71.36 10.3K
11:08 71.35 71.39 71.35 71.39 2.1K
11:09 71.39 71.39 71.36 71.36 1.9K
11:10 71.36 71.47 71.35 71.45 31.1K
11:11 71.45 71.48 71.41 71.43 19.5K
11:12 71.43 71.43 71.36 71.37 10.0K
11:13 71.40 71.40 71.37 71.40 4.1K
11:14 71.40 71.40 71.37 71.37 7.2K
11:15 71.40 71.40 71.36 71.40 3.9K
11:16 71.40 71.42 71.40 71.40 42.0K
11:17 71.40 71.41 71.38 71.40 11.4K
11:18 71.38 71.40 71.38 71.38 5.5K
11:19 71.35 71.38 71.35 71.35 16.8K
11:20 71.35 71.39 71.35 71.39 11.5K
11:21 71.36 71.37 71.31 71.31 34.4K
11:22 71.30 71.32 71.28 71.30 15.1K
11:23 71.30 71.30 71.20 71.20 32.2K
11:24 71.20 71.23 71.20 71.22 2.6K
11:25 71.22 71.22 71.20 71.20 30.6K
11:26 71.20 71.24 71.20 71.23 9.5K
11:27 71.23 71.24 71.16 71.24 51.9K
11:28 71.21 71.25 71.21 71.25 1.3K
11:29 71.25 71.25 71.18 71.18 15.3K
11:30 71.18 71.20 71.05 71.05 66.4K
11:31 71.08 71.10 71.07 71.10 22.5K
11:32 71.06 71.09 71.05 71.09 8.1K
11:33 71.06 71.08 71.04 71.07 13.3K
11:34 71.07 71.07 71.02 71.04 10.0K
11:35 71.06 71.06 70.91 70.91 91.9K
11:36 70.92 70.92 70.87 70.89 22.9K
11:37 70.89 70.92 70.89 70.91 84.2K
11:38 70.91 70.91 70.82 70.83 46.9K
11:39 70.84 70.88 70.84 70.88 12.3K
11:40 70.87 70.88 70.85 70.87 10.5K
11:41 70.85 70.89 70.85 70.85 9.8K
11:42 70.83 70.83 70.73 70.78 101.5K
11:43 70.74 70.77 70.74 70.76 31.0K
11:44 70.74 70.76 70.61 70.68 97.4K
11:45 70.69 70.73 70.69 70.73 14.9K
11:46 70.72 70.74 70.71 70.74 7.3K
11:47 70.74 70.77 70.74 70.77 9.1K
11:48 70.77 70.86 70.77 70.80 62.6K
11:49 70.83 70.83 70.77 70.77 28.2K
11:50 70.75 70.75 70.70 70.72 11.8K
11:51 70.71 70.73 70.70 70.70 9.9K
11:52 70.70 70.72 70.66 70.69 76.3K
11:53 70.72 70.76 70.70 70.70 22.0K
11:54 70.69 70.70 70.62 70.65 46.9K
11:55 70.65 70.66 70.63 70.65 12.4K
11:56 70.65 70.69 70.65 70.68 11.5K
11:57 70.68 70.74 70.68 70.73 7.6K
11:58 70.68 70.68 70.65 70.68 22.7K
11:59 70.70 70.74 70.70 70.74 1.3K
12:00 70.75 70.75 70.68 70.68 25.1K
12:01 70.66 70.70 70.66 70.70 13.0K
12:02 70.70 70.71 70.66 70.71 5.2K
12:03 70.71 70.71 70.66 70.69 11.7K
12:04 70.69 70.72 70.69 70.71 6.4K
12:05 70.71 70.72 70.65 70.65 52.0K
12:06 70.61 70.67 70.61 70.67 16.4K
12:07 70.68 70.68 70.61 70.65 8.5K
12:08 70.67 70.68 70.63 70.68 8.5K
12:09 70.69 70.71 70.68 70.70 14.1K
12:10 70.71 70.71 70.64 70.68 16.9K
12:11 70.68 70.68 70.64 70.65 1.3K
12:12 70.62 70.67 70.61 70.61 20.9K
12:13 70.61 70.63 70.61 70.62 1.6K
12:14 70.62 70.68 70.62 70.68 15.4K
12:15 70.66 70.71 70.66 70.70 6.5K
12:16 70.69 70.73 70.68 70.71 4.4K
12:17 70.74 70.75 70.68 70.68 32.1K
12:18 70.69 70.72 70.69 70.72 0.9K
12:19 70.70 70.73 70.70 70.71 1.2K
12:20 70.71 70.72 70.70 70.70 3.1K
12:21 70.70 70.74 70.70 70.73 3.3K
12:22 70.71 70.73 70.71 70.71 2.4K
12:23 70.71 70.75 70.71 70.75 8.7K
12:24 70.75 70.75 70.71 70.71 16.6K
12:25 70.71 70.73 70.63 70.63 44.3K
12:26 70.62 70.65 70.61 70.65 43.3K
12:27 70.63 70.67 70.63 70.64 15.9K
12:28 70.67 70.67 70.64 70.66 3.0K
12:29 70.64 70.67 70.64 70.67 3.6K
12:30 70.67 70.72 70.67 70.70 3.2K
12:31 70.67 70.71 70.67 70.70 2.3K
12:32 70.70 70.75 70.63 70.75 27.5K
12:33 70.74 70.74 70.66 70.66 17.0K
12:34 70.67 70.69 70.66 70.68 15.2K
12:35 70.69 70.69 70.61 70.62 14.3K
12:36 70.62 70.64 70.62 70.62 5.1K
12:37 70.62 70.65 70.62 70.65 24.1K
12:38 70.65 70.65 70.53 70.53 87.1K
12:39 70.52 70.52 70.47 70.47 84.4K
12:40 70.49 70.58 70.49 70.58 20.8K
12:41 70.57 70.62 70.57 70.58 4.6K
12:42 70.59 70.59 70.55 70.57 4.3K
12:43 70.56 70.57 70.54 70.57 2.2K
12:44 70.57 70.57 70.42 70.42 80.2K
12:45 70.44 70.45 70.41 70.45 37.8K
12:46 70.41 70.41 70.31 70.32 42.9K
12:47 70.36 70.41 70.33 70.38 25.8K
12:48 70.35 70.38 70.35 70.38 9.3K
12:49 70.36 70.39 70.34 70.39 11.7K
12:50 70.39 70.39 70.31 70.31 29.1K
12:51 70.35 70.36 70.32 70.36 9.8K
12:52 70.34 70.36 70.34 70.36 3.3K
12:53 70.36 70.40 70.36 70.40 8.6K
12:54 70.38 70.40 70.38 70.40 2.8K
12:55 70.41 70.41 70.38 70.39 18.5K
12:56 70.39 70.42 70.39 70.42 4.8K
12:57 70.44 70.44 70.42 70.44 7.8K
12:58 70.44 70.45 70.41 70.42 6.8K
12:59 70.44 70.44 70.42 70.42 2.9K
13:00 70.44 70.44 70.38 70.38 22.8K
13:01 70.38 70.39 70.36 70.39 10.9K
13:02 70.39 70.41 70.39 70.39 2.4K
13:03 70.42 70.43 70.40 70.42 4.5K
13:04 70.43 70.45 70.43 70.45 1.8K
13:05 70.45 70.45 70.41 70.45 2.8K
13:06 70.43 70.43 70.41 70.41 3.8K
13:07 70.41 70.44 70.41 70.41 0.7K
13:08 70.43 70.43 70.41 70.43 6.0K
13:09 70.41 70.44 70.41 70.43 8.4K
13:10 70.41 70.49 70.41 70.42 23.9K
13:11 70.46 70.46 70.44 70.46 5.3K
13:12 70.45 70.47 70.36 70.37 107.3K
13:13 70.36 70.36 70.25 70.32 93.1K
13:14 70.32 70.34 70.30 70.34 7.0K
13:15 70.31 70.34 70.31 70.31 2.8K
13:16 70.31 70.34 70.31 70.34 7.0K
13:17 70.37 70.37 70.31 70.31 20.4K
13:18 70.30 70.35 70.30 70.35 4.9K
13:19 70.36 70.38 70.36 70.38 2.8K
13:20 70.38 70.38 70.34 70.34 6.0K
13:21 70.35 70.38 70.35 70.38 12.9K
13:22 70.39 70.39 70.34 70.38 4.8K
13:23 70.38 70.38 70.35 70.35 2.8K
13:24 70.36 70.39 70.33 70.39 24.9K
13:25 70.38 70.38 70.35 70.38 7.8K
13:26 70.35 70.37 70.35 70.36 4.0K
13:27 70.37 70.41 70.36 70.37 9.2K
13:28 70.40 70.40 70.37 70.40 3.6K
13:29 70.40 70.40 70.37 70.37 6.9K
13:30 70.37 70.39 70.37 70.39 1.1K
13:31 70.39 70.39 70.38 70.39 2.5K
13:32 70.39 70.39 70.36 70.36 17.8K
13:33 70.39 70.39 70.33 70.39 17.5K
13:34 70.36 70.39 70.36 70.36 2.8K
13:35 70.36 70.39 70.35 70.38 2.0K
13:36 70.40 70.40 70.32 70.35 13.8K
13:37 70.33 70.37 70.33 70.35 3.6K
13:38 70.37 70.40 70.35 70.40 6.2K
13:39 70.40 70.40 70.35 70.35 6.8K
13:40 70.32 70.34 70.32 70.32 9.2K
13:41 70.32 70.34 70.32 70.34 4.0K
13:42 70.34 70.36 70.32 70.32 13.5K
13:43 70.34 70.35 70.34 70.35 1.4K
13:44 70.35 70.35 70.33 70.33 2.4K
13:45 70.33 70.34 70.33 70.33 5.3K
13:46 70.32 70.33 70.30 70.32 11.8K
13:47 70.31 70.35 70.31 70.32 29.4K
13:48 70.32 70.33 70.31 70.31 3.6K
13:49 70.33 70.33 70.30 70.33 9.1K
13:50 70.31 70.31 70.30 70.31 11.0K
13:51 70.31 70.33 70.30 70.33 8.0K
13:52 70.33 70.35 70.31 70.35 1.8K
13:53 70.35 70.35 70.32 70.32 12.9K
13:54 70.30 70.30 70.21 70.27 57.6K
13:55 70.27 70.29 70.23 70.29 8.0K
13:56 70.24 70.24 70.22 70.24 6.7K
13:57 70.23 70.24 70.11 70.16 50.6K
13:58 70.16 70.17 70.12 70.17 29.4K
13:59 70.18 70.20 70.17 70.20 12.6K
14:00 70.17 70.20 70.10 70.10 64.7K
14:01 70.11 70.16 70.10 70.12 60.5K
14:02 70.12 70.15 70.12 70.12 8.8K
14:03 70.15 70.16 70.12 70.16 6.6K
14:04 70.15 70.15 70.12 70.12 6.7K
14:05 70.14 70.15 70.13 70.15 4.1K
14:06 70.15 70.17 70.15 70.17 3.6K
14:07 70.15 70.16 70.15 70.15 13.5K
14:08 70.15 70.15 70.09 70.09 45.0K
14:09 70.09 70.09 70.02 70.05 83.6K
14:10 70.08 70.09 70.08 70.09 5.4K
14:11 70.08 70.14 70.08 70.14 6.7K
14:12 70.10 70.13 70.10 70.13 4.8K
14:13 70.12 70.13 70.11 70.12 2.0K
14:14 70.12 70.18 70.12 70.13 6.0K
14:15 70.13 70.16 70.13 70.14 6.6K
14:16 70.16 70.17 70.16 70.17 0.1K
14:17 70.18 70.21 70.18 70.18 21.0K
14:18 70.18 70.20 70.18 70.20 5.9K
14:19 70.22 70.22 70.18 70.18 2.8K
14:20 70.22 70.27 70.20 70.27 5.9K
14:21 70.26 70.26 70.22 70.22 10.7K
14:22 70.25 70.25 70.21 70.21 12.1K
14:23 70.21 70.22 70.20 70.22 1.8K
14:24 70.21 70.25 70.21 70.21 2.1K
14:25 70.21 70.25 70.21 70.24 11.3K
14:26 70.24 70.25 70.23 70.24 4.8K
14:27 70.25 70.32 70.25 70.28 37.2K
14:28 70.27 70.29 70.26 70.26 41.2K
14:29 70.27 70.31 70.27 70.31 4.6K
14:30 70.31 70.32 70.29 70.30 14.1K
14:31 70.29 70.30 70.21 70.24 7.7K
14:32 70.22 70.26 70.22 70.26 5.2K
14:33 70.26 70.28 70.25 70.28 5.2K
14:34 70.25 70.28 70.25 70.27 4.2K
14:35 70.26 70.30 70.26 70.27 3.1K
14:36 70.29 70.29 70.26 70.26 4.0K
14:37 70.26 70.29 70.26 70.28 1.2K
14:38 70.28 70.41 70.28 70.41 27.5K
14:39 70.41 70.48 70.41 70.43 60.5K
14:40 70.44 70.46 70.35 70.38 22.3K
14:41 70.38 70.39 70.37 70.38 13.4K
14:42 70.35 70.38 70.35 70.38 12.0K
14:43 70.38 70.38 70.32 70.32 6.9K
14:44 70.32 70.33 70.29 70.31 12.3K
14:45 70.31 70.34 70.31 70.33 1.4K
14:46 70.31 70.39 70.31 70.39 24.3K
14:47 70.34 70.39 70.34 70.35 8.8K
14:48 70.35 70.35 70.31 70.32 6.8K
14:49 70.34 70.37 70.33 70.33 6.6K
14:50 70.34 70.37 70.33 70.33 2.2K
14:51 70.30 70.31 70.29 70.29 28.7K
14:52 70.30 70.30 70.26 70.28 18.4K
14:53 70.25 70.30 70.25 70.30 21.4K
14:54 70.30 70.30 70.26 70.29 64.2K
14:55 70.34 70.34 70.27 70.27 16.7K
14:56 70.27 70.27 70.26 70.26 11.0K
14:57 70.27 70.29 70.27 70.29 7.9K
14:58 70.28 70.29 70.26 70.29 3.3K
14:59 70.29 70.29 70.28 70.28 1.5K
15:00 70.28 70.28 70.25 70.27 13.6K
15:01 70.27 70.27 70.25 70.25 33.2K
15:02 70.27 70.27 70.24 70.26 7.1K
15:03 70.27 70.28 70.25 70.28 6.0K
15:04 70.28 70.34 70.25 70.30 14.1K
15:05 70.30 70.33 70.28 70.33 9.7K
15:06 70.33 70.33 70.30 70.33 6.1K
15:07 70.30 70.31 70.28 70.30 7.1K
15:08 70.30 70.30 70.27 70.28 20.6K
15:09 70.30 70.30 70.25 70.28 42.3K
15:10 70.29 70.29 70.25 70.25 9.8K
15:11 70.28 70.28 70.25 70.28 11.6K
15:12 70.27 70.28 70.25 70.28 31.6K
15:13 70.29 70.30 70.28 70.30 34.7K
15:14 70.30 70.34 70.30 70.33 78.9K
15:15 70.31 70.32 70.29 70.32 32.4K
15:16 70.34 70.36 70.33 70.33 37.8K
15:17 70.32 70.39 70.32 70.39 95.7K
15:18 70.39 70.39 70.30 70.30 209.3K
15:19 70.30 70.32 70.23 70.23 441.2K
15:20 70.22 70.25 70.22 70.24 53.2K
15:21 70.25 70.28 70.25 70.28 38.4K
15:22 70.27 70.30 70.27 70.29 39.6K
15:23 70.29 70.30 70.28 70.30 36.5K
15:24 70.30 70.30 70.29 70.30 39.3K
15:25 70.29 70.35 70.29 70.35 82.5K
15:26 70.33 70.35 70.33 70.35 26.6K
15:27 70.33 70.33 70.32 70.33 42.5K
15:28 70.32 70.33 70.30 70.31 54.3K
15:29 70.31 70.35 70.28 70.28 127.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles