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 76.94 76.94 76.94 76.94 157.1K
09:15 76.84 76.94 76.48 76.49 534.3K
09:16 76.56 76.62 76.51 76.51 243.5K
09:17 76.59 76.71 76.59 76.71 159.8K
09:18 76.65 76.85 76.65 76.85 130.5K
09:19 76.90 77.09 76.89 76.91 602.6K
09:20 76.86 76.89 76.75 76.80 270.9K
09:21 76.80 76.84 76.61 76.61 195.2K
09:22 76.66 76.68 76.52 76.52 138.9K
09:23 76.55 76.55 76.22 76.22 295.2K
09:24 76.29 76.33 76.24 76.27 81.5K
09:25 76.30 76.33 76.16 76.22 159.0K
09:26 76.14 76.32 76.14 76.29 155.9K
09:27 76.23 76.31 76.15 76.30 94.7K
09:28 76.30 76.55 76.28 76.39 136.2K
09:29 76.48 76.48 76.38 76.38 154.6K
09:30 76.34 76.42 76.34 76.40 38.4K
09:31 76.40 76.52 76.40 76.52 48.9K
09:32 76.53 76.56 76.43 76.43 112.7K
09:33 76.45 76.50 76.43 76.50 35.5K
09:34 76.48 76.51 76.46 76.50 38.2K
09:35 76.50 76.57 76.46 76.46 60.6K
09:36 76.42 76.50 76.42 76.45 68.3K
09:37 76.41 76.43 76.39 76.41 46.8K
09:38 76.44 76.45 76.40 76.43 27.1K
09:39 76.42 76.42 76.27 76.28 35.9K
09:40 76.30 76.31 76.26 76.31 52.5K
09:41 76.29 76.36 76.29 76.36 30.3K
09:42 76.32 76.32 76.24 76.24 47.1K
09:43 76.24 76.24 76.13 76.13 137.7K
09:44 76.10 76.23 76.10 76.23 55.6K
09:45 76.22 76.23 76.18 76.19 14.8K
09:46 76.18 76.18 76.11 76.13 44.8K
09:47 76.11 76.18 76.11 76.17 17.7K
09:48 76.18 76.18 76.10 76.10 142.0K
09:49 76.09 76.09 76.04 76.07 267.6K
09:50 76.03 76.04 76.02 76.04 24.5K
09:51 76.03 76.03 75.97 76.00 44.2K
09:52 75.98 76.00 75.96 75.96 38.3K
09:53 75.97 75.97 75.85 75.85 91.1K
09:54 75.90 75.95 75.82 75.95 24.3K
09:55 75.95 76.13 75.95 76.11 67.2K
09:56 76.11 76.15 76.10 76.11 24.2K
09:57 76.12 76.19 76.12 76.14 26.1K
09:58 76.10 76.22 76.10 76.21 52.7K
09:59 76.19 76.23 76.19 76.23 19.2K
10:00 76.23 76.23 76.15 76.17 37.3K
10:01 76.16 76.20 76.13 76.17 17.6K
10:02 76.14 76.22 76.14 76.20 16.0K
10:03 76.23 76.23 76.15 76.16 22.8K
10:04 76.11 76.19 76.10 76.17 37.4K
10:05 76.15 76.15 76.10 76.11 13.7K
10:06 76.11 76.11 76.08 76.08 9.9K
10:07 76.07 76.07 76.00 76.00 27.0K
10:08 76.02 76.09 76.00 76.09 15.0K
10:09 76.15 76.20 76.15 76.20 29.3K
10:10 76.22 76.35 76.22 76.34 68.5K
10:11 76.33 76.36 76.33 76.34 56.9K
10:12 76.34 76.34 76.25 76.25 24.0K
10:13 76.29 76.32 76.28 76.28 17.8K
10:14 76.21 76.28 76.21 76.26 4.7K
10:15 76.30 76.33 76.30 76.30 8.6K
10:16 76.32 76.32 76.26 76.27 22.5K
10:17 76.26 76.29 76.24 76.29 23.9K
10:18 76.30 76.30 76.25 76.29 11.8K
10:19 76.29 76.32 76.26 76.29 18.6K
10:20 76.30 76.38 76.30 76.35 28.5K
10:21 76.40 76.50 76.40 76.42 96.9K
10:22 76.45 76.45 76.36 76.40 14.4K
10:23 76.44 76.44 76.38 76.44 30.2K
10:24 76.41 76.44 76.41 76.44 12.4K
10:25 76.44 76.45 76.44 76.45 6.7K
10:26 76.48 76.53 76.47 76.53 39.4K
10:27 76.53 76.56 76.53 76.54 68.2K
10:28 76.51 76.58 76.51 76.58 74.4K
10:29 76.58 76.58 76.52 76.53 26.4K
10:30 76.53 76.54 76.50 76.51 32.6K
10:31 76.53 76.54 76.45 76.54 64.4K
10:32 76.55 76.63 76.54 76.61 186.9K
10:33 76.65 76.65 76.54 76.54 59.2K
10:34 76.52 76.55 76.51 76.55 17.0K
10:35 76.55 76.59 76.55 76.59 14.4K
10:36 76.59 76.59 76.55 76.55 32.4K
10:37 76.52 76.59 76.52 76.59 32.7K
10:38 76.59 76.63 76.53 76.57 25.1K
10:39 76.50 76.55 76.50 76.50 32.5K
10:40 76.43 76.49 76.41 76.48 19.0K
10:41 76.45 76.55 76.45 76.50 34.1K
10:42 76.51 76.51 76.40 76.45 25.6K
10:43 76.40 76.45 76.35 76.35 18.9K
10:44 76.39 76.42 76.33 76.34 19.5K
10:45 76.40 76.40 76.32 76.35 31.4K
10:46 76.41 76.41 76.32 76.36 20.0K
10:47 76.34 76.41 76.34 76.40 23.0K
10:48 76.44 76.44 76.38 76.40 15.6K
10:49 76.44 76.44 76.36 76.36 30.0K
10:50 76.36 76.39 76.33 76.33 5.4K
10:51 76.31 76.35 76.30 76.32 17.4K
10:52 76.32 76.46 76.32 76.44 13.7K
10:53 76.44 76.44 76.39 76.40 7.9K
10:54 76.43 76.43 76.35 76.35 8.9K
10:55 76.35 76.39 76.32 76.39 4.4K
10:56 76.42 76.45 76.37 76.38 19.9K
10:57 76.43 76.43 76.38 76.39 3.6K
10:58 76.39 76.44 76.38 76.41 6.6K
10:59 76.39 76.49 76.39 76.44 48.4K
11:00 76.45 76.47 76.42 76.45 13.3K
11:01 76.46 76.50 76.46 76.50 4.7K
11:02 76.50 76.55 76.48 76.51 10.5K
11:03 76.50 76.53 76.50 76.52 12.4K
11:04 76.53 76.53 76.47 76.47 16.5K
11:05 76.46 76.50 76.42 76.42 14.5K
11:06 76.43 76.57 76.42 76.57 75.0K
11:07 76.58 76.61 76.53 76.61 36.0K
11:08 76.61 76.61 76.53 76.53 82.2K
11:09 76.50 76.54 76.46 76.54 14.9K
11:10 76.41 76.58 76.41 76.57 47.5K
11:11 76.51 76.57 76.49 76.49 16.5K
11:12 76.46 76.57 76.46 76.57 60.1K
11:13 76.51 76.54 76.51 76.53 2.8K
11:14 76.53 76.54 76.52 76.54 8.1K
11:15 76.54 76.54 76.53 76.54 3.5K
11:16 76.54 76.60 76.53 76.60 25.5K
11:17 76.62 76.63 76.55 76.58 14.6K
11:18 76.58 76.59 76.50 76.50 26.0K
11:19 76.52 76.60 76.48 76.60 26.8K
11:20 76.59 76.69 76.59 76.65 46.9K
11:21 76.67 76.68 76.63 76.68 23.6K
11:22 76.68 76.68 76.65 76.65 11.3K
11:23 76.65 76.69 76.65 76.67 11.0K
11:24 76.68 76.68 76.65 76.65 6.4K
11:25 76.68 76.68 76.65 76.66 4.6K
11:26 76.66 76.69 76.65 76.68 13.9K
11:27 76.69 76.69 76.68 76.69 12.5K
11:28 76.68 76.70 76.68 76.70 13.5K
11:29 76.68 76.69 76.65 76.65 16.8K
11:30 76.64 76.69 76.64 76.68 4.8K
11:31 76.69 76.69 76.65 76.68 8.5K
11:32 76.68 76.68 76.65 76.68 11.8K
11:33 76.65 76.69 76.65 76.69 18.0K
11:34 76.65 76.68 76.65 76.68 6.7K
11:35 76.65 76.68 76.63 76.63 8.0K
11:36 76.65 76.66 76.63 76.66 3.1K
11:37 76.64 76.66 76.64 76.64 7.9K
11:38 76.65 76.68 76.65 76.66 5.6K
11:39 76.66 76.69 76.58 76.58 44.9K
11:40 76.62 76.62 76.58 76.61 6.6K
11:41 76.61 76.62 76.58 76.60 7.6K
11:42 76.62 76.62 76.60 76.60 5.7K
11:43 76.62 76.62 76.58 76.58 6.0K
11:44 76.58 76.60 76.52 76.52 14.2K
11:45 76.55 76.55 76.51 76.52 7.7K
11:46 76.52 76.55 76.50 76.50 33.0K
11:47 76.51 76.53 76.50 76.51 13.5K
11:48 76.52 76.54 76.50 76.51 8.2K
11:49 76.51 76.55 76.51 76.54 14.1K
11:50 76.56 76.60 76.56 76.57 10.9K
11:51 76.56 76.60 76.56 76.56 3.9K
11:52 76.58 76.60 76.52 76.52 27.2K
11:53 76.52 76.60 76.52 76.60 30.1K
11:54 76.60 76.63 76.60 76.63 5.0K
11:55 76.60 76.74 76.60 76.74 133.5K
11:56 76.74 76.74 76.66 76.70 10.5K
11:57 76.65 76.73 76.65 76.71 9.4K
11:58 76.68 76.70 76.66 76.70 5.4K
11:59 76.70 76.72 76.70 76.71 6.4K
12:00 76.72 76.74 76.71 76.74 15.9K
12:01 76.74 76.74 76.70 76.70 9.6K
12:02 76.73 76.73 76.59 76.59 39.7K
12:03 76.59 76.72 76.58 76.72 124.1K
12:04 76.67 76.85 76.67 76.85 102.3K
12:05 76.86 76.93 76.80 76.91 79.9K
12:06 76.94 77.08 76.80 76.81 547.5K
12:07 76.81 76.87 76.76 76.84 29.7K
12:08 76.82 76.90 76.73 76.73 82.5K
12:09 76.79 76.81 76.71 76.75 32.5K
12:10 76.98 77.12 76.92 77.07 363.6K
12:11 77.09 77.14 77.07 77.14 50.0K
12:12 77.11 77.19 76.82 76.82 215.3K
12:13 76.89 76.89 76.86 76.87 218.0K
12:14 76.88 76.92 76.80 76.86 63.1K
12:15 76.88 76.88 76.64 76.67 46.9K
12:16 76.68 76.70 76.60 76.67 42.9K
12:17 76.67 76.69 76.65 76.65 23.8K
12:18 76.63 76.65 76.62 76.62 20.4K
12:19 76.56 76.85 76.56 76.81 519.0K
12:20 76.82 76.82 76.65 76.73 74.9K
12:21 76.73 76.73 76.69 76.73 3.8K
12:22 76.73 76.73 76.65 76.70 12.4K
12:23 76.67 76.71 76.64 76.68 4.6K
12:24 76.70 76.70 76.68 76.68 3.2K
12:25 76.69 77.01 76.68 77.01 368.4K
12:26 77.06 77.07 77.00 77.02 19.5K
12:27 77.04 77.04 76.93 76.95 30.6K
12:28 77.00 77.00 76.95 76.95 15.8K
12:29 76.87 76.92 76.85 76.85 157.1K
12:30 76.85 76.85 76.80 76.81 40.4K
12:31 76.80 76.80 76.78 76.78 13.0K
12:32 76.79 76.85 76.77 76.85 20.2K
12:33 76.85 76.89 76.85 76.87 16.7K
12:34 76.87 76.87 76.81 76.85 16.4K
12:35 76.85 76.94 76.82 76.83 95.2K
12:36 76.84 76.85 76.81 76.81 3.0K
12:37 76.81 76.88 76.81 76.86 27.5K
12:38 76.87 76.88 76.86 76.87 11.9K
12:39 76.87 76.87 76.80 76.85 6.8K
12:40 76.85 76.95 76.85 76.95 63.0K
12:41 76.98 76.98 76.78 76.88 91.2K
12:42 76.89 76.89 76.80 76.80 13.3K
12:43 76.80 76.80 76.72 76.73 26.4K
12:44 76.71 76.78 76.71 76.78 28.9K
12:45 76.77 76.80 76.74 76.80 17.8K
12:46 76.80 76.80 76.74 76.78 9.8K
12:47 76.74 76.78 76.73 76.74 7.1K
12:48 76.72 76.78 76.72 76.73 8.0K
12:49 76.66 76.71 76.66 76.69 29.4K
12:50 76.69 76.69 76.65 76.65 13.9K
12:51 76.65 76.68 76.60 76.60 53.0K
12:52 76.59 76.59 76.55 76.59 41.2K
12:53 76.54 76.60 76.52 76.56 51.8K
12:54 76.56 76.56 76.50 76.52 42.3K
12:55 76.52 76.55 76.47 76.47 54.5K
12:56 76.47 76.57 76.47 76.51 19.1K
12:57 76.56 76.56 76.45 76.50 26.8K
12:58 76.45 76.48 76.44 76.44 37.3K
12:59 76.44 76.44 76.30 76.30 128.7K
13:00 76.32 76.35 76.28 76.30 30.0K
13:01 76.25 76.29 76.24 76.29 59.9K
13:02 76.28 76.35 76.28 76.34 24.4K
13:03 76.34 76.34 76.20 76.20 49.0K
13:04 76.20 76.25 76.15 76.17 29.6K
13:05 76.17 76.27 76.17 76.27 39.0K
13:06 76.25 76.29 76.25 76.29 14.0K
13:07 76.33 76.34 76.30 76.34 10.7K
13:08 76.33 76.34 76.30 76.33 17.8K
13:09 76.33 76.33 76.30 76.32 8.4K
13:10 76.33 76.34 76.33 76.34 3.0K
13:11 76.38 76.40 76.35 76.40 13.1K
13:12 76.40 76.40 76.36 76.39 7.5K
13:13 76.37 76.42 76.37 76.42 12.3K
13:14 76.42 76.48 76.42 76.48 8.5K
13:15 76.48 76.55 76.46 76.55 43.8K
13:16 76.53 76.53 76.44 76.44 22.9K
13:17 76.43 76.50 76.43 76.48 12.5K
13:18 76.48 76.48 76.44 76.46 5.4K
13:19 76.46 76.48 76.35 76.48 40.0K
13:20 76.44 76.48 76.44 76.44 3.1K
13:21 76.48 76.48 76.44 76.47 7.6K
13:22 76.48 76.48 76.36 76.38 37.2K
13:23 76.40 76.45 76.40 76.44 5.1K
13:24 76.39 76.49 76.37 76.49 18.7K
13:25 76.48 76.48 76.44 76.48 3.1K
13:26 76.43 76.47 76.40 76.42 4.7K
13:27 76.47 76.47 76.40 76.40 7.6K
13:28 76.44 76.50 76.44 76.45 14.3K
13:29 76.49 76.50 76.45 76.50 7.6K
13:30 76.50 76.62 76.50 76.59 27.6K
13:31 76.89 76.89 76.71 76.73 342.4K
13:32 76.73 76.85 76.73 76.78 18.8K
13:33 76.78 76.78 76.69 76.76 48.8K
13:34 76.75 76.75 76.71 76.74 32.0K
13:35 76.75 76.77 76.71 76.75 24.3K
13:36 76.75 76.76 76.70 76.75 14.5K
13:37 76.76 76.76 76.74 76.75 17.2K
13:38 76.75 76.75 76.73 76.74 5.7K
13:39 76.74 76.76 76.74 76.76 31.1K
13:40 76.75 76.75 76.67 76.67 17.2K
13:41 76.67 76.75 76.67 76.75 11.5K
13:42 76.72 76.75 76.71 76.75 17.0K
13:43 76.73 76.75 76.68 76.68 25.6K
13:44 76.68 76.72 76.68 76.69 10.8K
13:45 76.69 76.69 76.58 76.58 14.2K
13:46 76.60 76.64 76.58 76.60 13.7K
13:47 76.60 76.63 76.50 76.54 33.8K
13:48 76.51 76.54 76.51 76.52 3.3K
13:49 76.50 76.50 76.39 76.39 28.8K
13:50 76.39 76.39 76.30 76.33 41.4K
13:51 76.34 76.35 76.32 76.35 7.0K
13:52 76.34 76.35 76.33 76.35 7.8K
13:53 76.32 76.35 76.32 76.33 12.9K
13:54 76.32 76.38 76.32 76.38 9.8K
13:55 76.35 76.58 76.33 76.54 301.1K
13:56 76.58 76.66 76.58 76.65 19.9K
13:57 76.65 76.65 76.61 76.61 7.7K
13:58 76.62 76.63 76.61 76.63 8.2K
13:59 76.63 76.65 76.61 76.61 13.7K
14:00 76.64 76.65 76.61 76.65 25.3K
14:01 76.70 76.73 76.26 76.27 262.2K
14:02 76.32 76.40 76.28 76.40 216.2K
14:03 76.35 76.41 76.35 76.40 11.9K
14:04 76.40 76.40 76.28 76.33 16.1K
14:05 76.28 76.29 76.21 76.21 53.7K
14:06 76.20 76.20 76.16 76.16 22.5K
14:07 76.13 76.15 76.12 76.14 31.5K
14:08 76.12 76.18 76.12 76.15 116.7K
14:09 76.14 76.30 76.14 76.30 33.6K
14:10 76.32 76.32 76.21 76.21 9.5K
14:11 76.20 76.25 76.19 76.19 23.2K
14:12 76.13 76.18 76.00 76.04 307.0K
14:13 76.04 76.05 75.92 75.95 99.3K
14:14 75.93 75.93 75.70 75.85 168.3K
14:15 75.85 75.87 75.80 75.87 54.8K
14:16 75.87 75.87 75.80 75.81 25.4K
14:17 75.81 75.95 75.81 75.95 37.5K
14:18 75.95 75.99 75.90 75.99 14.1K
14:19 75.92 75.98 75.80 75.80 63.2K
14:20 75.82 75.83 75.76 75.83 27.7K
14:21 75.83 75.87 75.80 75.85 9.5K
14:22 75.88 75.88 75.76 75.76 19.5K
14:23 75.81 75.85 75.81 75.84 10.8K
14:24 75.84 75.84 75.77 75.80 26.7K
14:25 75.80 75.80 75.60 75.60 81.7K
14:26 75.57 75.60 75.57 75.60 42.5K
14:27 75.60 75.68 75.60 75.64 44.0K
14:28 75.64 75.68 75.55 75.67 51.2K
14:29 75.66 75.79 75.66 75.79 12.4K
14:30 75.80 75.80 75.75 75.75 12.3K
14:31 75.73 75.75 75.66 75.70 14.4K
14:32 75.70 75.70 75.65 75.65 15.9K
14:33 75.63 75.67 75.59 75.65 28.5K
14:34 75.69 75.77 75.67 75.73 35.5K
14:35 75.73 75.78 75.73 75.78 5.2K
14:36 75.78 75.78 75.62 75.66 62.7K
14:37 75.69 75.72 75.66 75.70 18.8K
14:38 75.72 75.72 75.66 75.69 3.5K
14:39 75.69 75.69 75.65 75.69 14.8K
14:40 75.69 75.70 75.64 75.64 26.7K
14:41 75.66 75.66 75.39 75.47 298.7K
14:42 75.44 75.49 75.34 75.36 141.5K
14:43 75.42 75.42 75.31 75.31 110.4K
14:44 75.35 75.38 75.35 75.36 30.8K
14:45 75.36 75.36 75.30 75.34 49.6K
14:46 75.34 75.37 75.34 75.34 26.7K
14:47 75.35 75.35 75.32 75.32 16.0K
14:48 75.32 75.38 75.32 75.36 31.7K
14:49 75.38 75.42 75.35 75.37 41.8K
14:50 75.35 75.53 75.35 75.49 55.1K
14:51 75.49 75.49 75.35 75.35 28.9K
14:52 75.35 75.38 75.32 75.38 23.7K
14:53 75.38 75.38 75.36 75.36 21.5K
14:54 75.38 75.43 75.38 75.38 36.3K
14:55 75.38 75.46 75.35 75.46 24.0K
14:56 75.46 75.46 75.33 75.36 52.7K
14:57 75.36 75.40 75.36 75.40 43.0K
14:58 75.36 75.38 75.33 75.38 40.5K
14:59 75.37 75.38 75.35 75.37 13.2K
15:00 75.37 75.41 75.36 75.40 127.8K
15:01 75.58 75.58 75.35 75.35 409.5K
15:02 75.36 75.36 75.33 75.33 20.6K
15:03 75.33 75.33 75.25 75.27 115.7K
15:04 75.27 75.29 74.81 74.86 586.9K
15:05 74.85 74.99 74.83 74.90 217.4K
15:06 74.92 74.98 74.83 74.93 276.3K
15:07 74.90 74.94 74.85 74.88 86.3K
15:08 74.88 74.91 74.87 74.88 96.9K
15:09 74.90 74.90 74.85 74.85 66.7K
15:10 74.87 75.10 74.87 75.08 221.6K
15:11 75.04 75.04 75.01 75.04 46.7K
15:12 75.05 75.05 75.04 75.04 47.0K
15:13 75.06 75.16 75.06 75.13 59.7K
15:14 75.14 75.15 75.12 75.12 56.6K
15:15 75.11 75.15 75.08 75.11 103.0K
15:16 75.12 75.14 75.10 75.14 130.9K
15:17 75.13 75.20 75.13 75.17 216.5K
15:18 75.19 75.19 75.15 75.19 135.8K
15:19 75.20 75.22 75.15 75.15 299.0K
15:20 75.19 75.20 75.14 75.19 140.0K
15:21 75.15 75.19 75.15 75.19 81.2K
15:22 75.19 75.24 75.19 75.24 48.4K
15:23 75.25 75.25 75.21 75.23 54.3K
15:24 75.23 75.23 75.19 75.19 62.0K
15:25 75.19 75.20 75.12 75.20 95.5K
15:26 75.18 75.19 75.18 75.18 117.1K
15:27 75.18 75.23 75.18 75.20 132.9K
15:28 75.18 75.23 75.18 75.22 81.8K
15:29 75.22 75.30 75.12 75.12 113.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles