Go Back   2020-2021 StudyChaCha > StudyChaCha Discussion Forum > General Topics





  #1  
Old January 23rd, 2018, 10:20 AM
Unregistered
Guest
 
Default HFCL All Time High

Hi buddy here I am looking for Himachal Futuristic Communications Ltd. (HFCL) share price history so that I could know it’s All Time High price of shares price info ??
Reply With Quote
Other Discussions related to this topic
Thread
HFCL Contact Us
HFCL CDMA
WWW HFCL INFOTEL COM
HFCL Varanasi
HFCL ESS
Jobs In HFCL
HFCL Verna
HFCL Nagpur
How To Apply For Job In HFCL
HFCL Hiring
HFCL Ahmedabad
HFCL Book Value
HFCL Dearborn
HFCL Haldia
Diploma Jobs In HFCL
HFCL Site
HFCL WIMAX
HFCL and Reliance
HFCL FTTH
HFCL Promoters






  #2  
Old January 23rd, 2018, 10:21 AM
Super Moderator
 
Join Date: May 2011
Default Re: HFCL All Time High

As you want here I am telling Himachal Futuristic Communications Ltd. (HFCL) share price history to get idea of its high price info :

Date Open High Low Close* Adj. close** Volume
22-Dec-2017 31.30 31.45 30.10 30.50 30.50 19,09,701
21-Dec-2017 30.70 31.65 30.10 31.10 31.10 29,49,123
20-Dec-2017 29.05 31.25 29.00 30.35 30.35 35,64,016
19-Dec-2017 29.50 29.95 29.10 29.35 29.35 18,01,738
18-Dec-2017 28.00 30.25 25.70 29.10 29.10 36,15,751
15-Dec-2017 28.75 29.10 28.25 28.45 28.45 9,37,291
14-Dec-2017 28.10 28.55 27.60 28.25 28.25 8,35,780
13-Dec-2017 29.25 29.90 27.60 28.10 28.10 16,43,285
12-Dec-2017 30.30 31.25 29.30 29.45 29.45 19,28,472
11-Dec-2017 31.70 32.10 30.60 30.75 30.75 18,45,894
08-Dec-2017 30.60 32.15 30.30 31.35 31.35 38,20,574
07-Dec-2017 28.45 30.85 28.30 30.30 30.30 56,57,037
06-Dec-2017 27.05 28.40 27.00 27.60 27.60 16,60,847
05-Dec-2017 27.15 27.85 26.35 27.40 27.40 10,41,510
04-Dec-2017 28.15 28.40 27.10 27.25 27.25 6,33,108
01-Dec-2017 28.85 29.65 27.65 27.90 27.90 23,32,530
30-Nov-2017 28.45 29.05 27.75 28.65 28.65 28,97,621
29-Nov-2017 26.60 27.70 26.30 27.70 27.70 11,27,997
28-Nov-2017 27.05 27.25 26.25 26.40 26.40 8,17,393
27-Nov-2017 27.25 27.65 26.85 26.95 26.95 5,22,768
24-Nov-2017 27.25 28.15 26.90 27.70 27.70 10,89,702
23-Nov-2017 27.80 27.80 26.35 26.85 26.85 8,33,002
22-Nov-2017 27.90 27.95 26.85 27.00 27.00 6,15,289
21-Nov-2017 28.00 28.40 27.55 27.70 27.70 7,22,940
20-Nov-2017 27.00 28.10 27.00 27.65 27.65 13,82,750
17-Nov-2017 27.40 27.50 26.60 26.80 26.80 8,47,153
16-Nov-2017 26.90 27.20 26.40 26.85 26.85 9,65,597
15-Nov-2017 28.00 28.20 26.60 26.90 26.90 9,69,591
14-Nov-2017 28.65 28.70 27.75 28.00 28.00 7,63,859
13-Nov-2017 29.00 29.30 28.40 28.45 28.45 7,59,361
10-Nov-2017 28.95 29.50 28.25 28.60 28.60 10,85,373
09-Nov-2017 29.85 30.00 28.75 28.95 28.95 27,64,644
08-Nov-2017 32.20 32.20 30.25 30.25 30.25 23,30,565
07-Nov-2017 31.80 31.80 31.00 31.80 31.80 59,97,495
06-Nov-2017 30.55 31.25 29.90 30.30 30.30 18,65,282
03-Nov-2017 30.95 31.35 30.35 30.60 30.60 35,68,762
02-Nov-2017 28.50 29.90 27.30 29.90 29.90 22,43,570
01-Nov-2017 29.70 29.85 28.10 28.50 28.50 12,34,610
31-Oct-2017 30.05 30.10 29.40 29.55 29.55 11,78,701
30-Oct-2017 29.40 30.45 29.40 29.60 29.60 19,18,858
27-Oct-2017 28.70 29.60 28.70 29.00 29.00 13,03,303
26-Oct-2017 28.90 29.75 28.30 28.90 28.90 11,99,959
25-Oct-2017 30.90 31.35 28.65 28.90 28.90 29,63,232
24-Oct-2017 28.55 30.00 28.55 30.00 30.00 81,23,375
23-Oct-2017 28.00 28.95 27.90 28.60 28.60 24,59,361
18-Oct-2017 27.40 28.40 26.75 27.80 27.80 32,03,128
17-Oct-2017 26.00 27.30 25.60 27.30 27.30 24,74,409
16-Oct-2017 26.40 26.85 25.55 26.00 26.00 15,54,889
13-Oct-2017 26.95 26.95 25.70 26.00 26.00 57,88,383
12-Oct-2017 24.10 25.70 24.00 25.70 25.70 15,55,228
11-Oct-2017 26.00 26.00 24.50 24.50 24.50 13,64,471
10-Oct-2017 25.25 26.50 25.25 25.75 25.75 25,01,168
09-Oct-2017 26.50 26.60 25.40 25.65 25.65 19,08,526
06-Oct-2017 26.45 26.75 25.50 26.45 26.45 63,98,172
05-Oct-2017 25.50 25.50 24.90 25.50 25.50 6,01,124
04-Oct-2017 23.05 24.30 23.05 24.30 24.30 8,67,470
03-Oct-2017 24.15 24.90 22.95 23.15 23.15 27,59,984
29-Sep-2017 25.50 25.80 24.15 24.15 24.15 36,91,307
28-Sep-2017 24.05 26.15 24.05 25.40 25.40 1,11,92,722
27-Sep-2017 26.55 27.00 25.30 25.30 25.30 49,63,487
26-Sep-2017 26.60 26.60 26.60 26.60 26.60 2,41,671
25-Sep-2017 27.95 29.55 27.95 27.95 27.95 45,65,981
22-Sep-2017 29.40 29.40 29.40 29.40 29.40 1,46,737
21-Sep-2017 30.90 30.90 30.90 30.90 30.90 57,260
20-Sep-2017 32.50 32.50 32.50 32.50 32.50 82,501
19-Sep-2017 34.20 34.20 34.20 34.20 34.20 4,44,652
18-Sep-2017 34.15 35.95 33.60 35.95 35.95 1,14,58,230
15-Sep-2017 30.20 32.70 30.00 32.70 32.70 1,40,88,484
14-Sep-2017 28.50 30.20 28.50 29.75 29.75 72,93,136
13-Sep-2017 28.30 29.80 27.55 27.85 27.85 56,48,986
12-Sep-2017 28.75 29.20 27.60 28.60 28.60 48,92,286
11-Sep-2017 27.00 29.35 25.90 28.45 28.45 1,16,49,446
08-Sep-2017 29.20 29.20 26.25 26.70 26.70 1,25,46,173
07-Sep-2017 27.50 28.15 27.20 28.15 28.15 78,36,866
06-Sep-2017 21.00 25.60 20.75 25.60 25.60 1,40,28,051
05-Sep-2017 21.90 22.30 21.10 21.35 21.35 46,91,294
04-Sep-2017 20.65 22.10 20.10 21.65 21.65 1,10,36,830
01-Sep-2017 18.25 20.75 18.10 20.30 20.30 87,53,805
31-Aug-2017 16.90 18.00 16.80 17.90 17.90 19,84,706
30-Aug-2017 17.10 17.40 16.85 16.90 16.90 11,15,490
29-Aug-2017 17.70 17.70 16.85 16.95 16.95 12,49,727
28-Aug-2017 17.25 19.25 17.25 17.55 17.55 37,35,936
24-Aug-2017 16.45 17.40 15.85 17.25 17.25 16,00,382
23-Aug-2017 15.85 16.55 15.85 16.40 16.40 11,19,699
22-Aug-2017 15.90 16.20 15.55 15.75 15.75 7,53,496
21-Aug-2017 16.75 16.75 15.65 15.85 15.85 10,47,314
18-Aug-2017 16.30 16.80 16.10 16.45 16.45 19,23,836
17-Aug-2017 15.80 16.70 15.80 16.55 16.55 21,30,338
16-Aug-2017 15.85 16.15 15.35 15.80 15.80 12,29,245
14-Aug-2017 15.75 16.25 15.55 15.85 15.85 15,85,332
11-Aug-2017 14.75 15.85 14.60 15.40 15.40 24,41,223
10-Aug-2017 16.25 16.95 14.45 15.15 15.15 39,47,379
09-Aug-2017 17.10 17.45 16.20 16.45 16.45 25,00,023
08-Aug-2017 18.55 18.75 17.20 17.35 17.35 43,81,618
07-Aug-2017 17.20 18.50 16.65 18.25 18.25 39,02,098
04-Aug-2017 16.45 17.30 16.45 16.90 16.90 16,76,800
03-Aug-2017 17.50 17.50 16.65 16.75 16.75 19,46,922
02-Aug-2017 17.80 17.90 17.20 17.35 17.35 17,65,987
01-Aug-2017 18.15 18.45 17.55 17.65 17.65 18,84,097
31-Jul-2017 18.81 19.19 18.11 18.19 18.19 29,02,974
28-Jul-2017 16.90 18.86 16.86 18.67 18.67 65,79,964
27-Jul-2017 18.00 18.59 16.85 17.11 17.11 40,43,921
26-Jul-2017 17.50 18.35 17.33 17.98 17.98 45,12,256
25-Jul-2017 16.90 18.18 16.90 17.33 17.33 49,09,876
24-Jul-2017 17.10 17.40 16.70 16.89 16.89 33,33,907
21-Jul-2017 16.20 17.23 15.96 16.74 16.74 59,82,904
20-Jul-2017 16.10 16.50 15.81 16.28 16.28 40,81,996
19-Jul-2017 15.05 16.05 15.05 15.84 15.84 33,28,141
18-Jul-2017 14.70 15.40 14.62 14.93 14.93 20,20,634
17-Jul-2017 14.31 14.94 14.31 14.81 14.81 15,73,242
14-Jul-2017 14.50 14.78 14.20 14.28 14.28 8,37,561
13-Jul-2017 14.94 15.09 14.53 14.58 14.58 10,04,919
12-Jul-2017 14.58 15.09 14.46 14.71 14.71 11,31,886
11-Jul-2017 15.45 15.65 14.35 14.48 14.48 16,70,055
10-Jul-2017 15.31 16.20 15.08 15.25 15.25 50,21,311
07-Jul-2017 12.75 15.38 12.65 15.31 15.31 47,49,705
06-Jul-2017 12.98 13.08 12.74 12.82 12.82 3,65,803
05-Jul-2017 12.35 13.12 12.26 12.97 12.97 9,15,752
04-Jul-2017 12.73 12.73 12.13 12.41 12.41 4,45,127
03-Jul-2017 11.90 12.50 11.90 12.18 12.18 3,60,633
30-Jun-2017 12.00 12.15 11.85 11.89 11.89 4,90,762
29-Jun-2017 12.05 12.30 12.00 12.13 12.13 1,32,087
28-Jun-2017 12.20 12.25 12.00 12.04 12.04 2,38,760
27-Jun-2017 12.40 12.58 12.11 12.15 12.15 4,55,047
23-Jun-2017 12.75 12.77 12.30 12.40 12.40 5,70,032
22-Jun-2017 12.95 12.95 12.61 12.70 12.70 4,59,141
21-Jun-2017 12.62 12.85 12.61 12.72 12.72 3,56,682
20-Jun-2017 12.87 12.89 12.62 12.68 12.68 2,88,424
19-Jun-2017 13.11 13.20 12.86 12.93 12.93 2,65,679
16-Jun-2017 12.76 13.10 12.60 13.05 13.05 5,80,950
15-Jun-2017 12.90 13.00 12.70 12.72 12.72 2,99,960
14-Jun-2017 13.25 13.25 12.90 12.94 12.94 3,36,999
13-Jun-2017 12.95 13.25 12.86 12.99 12.99 5,29,236
12-Jun-2017 12.94 12.96 12.81 12.83 12.83 3,57,369
09-Jun-2017 12.87 13.03 12.86 12.91 12.91 3,20,850
08-Jun-2017 13.10 13.20 12.95 12.97 12.97 2,24,385
07-Jun-2017 12.96 13.13 12.96 13.07 13.07 2,38,618
06-Jun-2017 13.00 13.10 12.85 12.87 12.87 2,09,517
05-Jun-2017 13.30 13.35 12.91 12.97 12.97 3,57,918
02-Jun-2017 13.00 13.63 12.90 13.26 13.26 11,98,300
01-Jun-2017 12.90 13.14 12.88 12.95 12.95 3,37,030
31-May-2017 13.30 13.30 12.80 12.85 12.85 2,53,641
30-May-2017 13.05 13.25 12.80 12.95 12.95 4,59,569
29-May-2017 13.50 13.55 12.90 13.00 13.00 4,21,419
26-May-2017 13.10 13.65 13.10 13.50 13.50 4,29,527
25-May-2017 12.90 13.45 12.90 13.15 13.15 5,64,322
24-May-2017 13.25 13.40 12.80 12.85 12.85 6,51,919
23-May-2017 13.90 13.90 13.10 13.20 13.20 10,74,662
22-May-2017 14.15 14.30 13.85 13.90 13.90 5,45,102
19-May-2017 14.35 14.70 14.05 14.10 14.10 5,70,956
18-May-2017 14.80 14.80 14.20 14.30 14.30 6,37,023
17-May-2017 15.15 15.15 14.70 14.75 14.75 3,87,265
16-May-2017 14.90 15.35 14.90 15.10 15.10 4,88,614
15-May-2017 15.00 15.25 14.75 14.80 14.80 5,22,746
12-May-2017 15.10 15.25 14.80 14.95 14.95 5,16,213
11-May-2017 15.50 15.90 14.95 15.05 15.05 9,09,544
10-May-2017 15.90 15.95 15.15 15.30 15.30 7,37,073
09-May-2017 14.60 16.05 14.55 15.60 15.60 16,33,468
08-May-2017 14.45 14.80 14.45 14.55 14.55 5,12,582
05-May-2017 15.05 15.15 14.50 14.55 14.55 8,20,839
04-May-2017 15.35 15.65 15.00 15.10 15.10 6,44,012
03-May-2017 15.10 15.60 14.90 15.40 15.40 8,86,670
02-May-2017 15.35 15.65 14.90 15.05 15.05 14,25,050
28-Apr-2017 15.70 15.80 15.28 15.35 15.35 6,79,702
27-Apr-2017 16.24 16.24 15.58 15.64 15.64 11,04,703
26-Apr-2017 17.00 17.00 15.73 16.07 16.07 25,59,124
25-Apr-2017 16.00 16.66 15.58 16.46 16.46 29,98,879
24-Apr-2017 16.23 16.40 15.82 16.08 16.08 16,95,406
21-Apr-2017 15.30 16.17 15.18 16.04 16.04 41,81,653
20-Apr-2017 14.91 15.59 14.91 15.15 15.15 17,51,967
19-Apr-2017 15.00 15.10 14.62 14.83 14.83 11,25,642
18-Apr-2017 15.50 15.90 14.76 14.89 14.89 58,70,040
17-Apr-2017 14.04 15.61 13.86 14.99 14.99 52,25,747
13-Apr-2017 13.77 14.19 13.72 14.04 14.04 9,00,681
12-Apr-2017 13.95 14.25 13.63 13.83 13.83 7,23,344
11-Apr-2017 14.10 14.20 13.97 14.11 14.11 5,80,916
10-Apr-2017 14.00 14.32 13.86 13.93 13.93 10,31,432
07-Apr-2017 14.00 14.29 13.82 13.88 13.88 12,40,000
06-Apr-2017 14.25 14.63 13.91 14.02 14.02 14,38,993
05-Apr-2017 13.13 14.59 13.13 14.42 14.42 32,07,534
03-Apr-2017 12.90 13.30 12.82 13.13 13.13 8,11,153
31-Mar-2017 12.90 13.00 12.71 12.75 12.75 3,55,946
30-Mar-2017 12.88 13.05 12.81 12.86 12.86 6,27,498
29-Mar-2017 12.75 12.85 12.55 12.73 12.73 10,06,431
28-Mar-2017 12.52 12.91 12.50 12.66 12.66 14,53,659
27-Mar-2017 12.73 12.84 12.50 12.53 12.53 8,03,267
24-Mar-2017 12.95 13.06 12.70 12.73 12.73 7,43,078
23-Mar-2017 12.75 13.10 12.75 12.89 12.89 5,11,357
22-Mar-2017 12.80 12.94 12.65 12.69 12.69 6,97,382
21-Mar-2017 12.94 12.98 12.75 12.85 12.85 7,59,207
20-Mar-2017 13.15 13.19 12.91 12.94 12.94 9,43,872
17-Mar-2017 13.30 13.38 13.02 13.07 13.07 9,65,591
16-Mar-2017 13.20 13.60 13.11 13.18 13.18 20,70,833
15-Mar-2017 13.22 13.53 13.07 13.13 13.13 9,62,273
14-Mar-2017 13.19 13.61 13.18 13.21 13.21 11,20,346
10-Mar-2017 13.30 13.45 13.15 13.19 13.19 5,32,274
09-Mar-2017 13.38 13.50 13.25 13.27 13.27 6,91,901
08-Mar-2017 13.75 13.83 13.35 13.43 13.43 4,12,682
07-Mar-2017 13.48 14.18 13.48 13.77 13.77 12,47,107
06-Mar-2017 13.20 13.65 13.20 13.41 13.41 2,44,416
03-Mar-2017 13.60 13.72 13.35 13.43 13.43 3,00,984
02-Mar-2017 14.00 14.22 13.56 13.60 13.60 3,22,989
01-Mar-2017 14.14 14.38 13.95 13.97 13.97 5,45,484
28-Feb-2017 13.90 14.40 13.90 14.07 14.07 8,19,046
27-Feb-2017 13.83 14.20 13.80 13.89 13.89 4,07,265
23-Feb-2017 13.70 14.33 13.70 13.83 13.83 8,20,895
22-Feb-2017 13.70 14.35 13.61 13.69 13.69 9,53,928
21-Feb-2017 13.40 13.90 13.30 13.65 13.65 6,11,154
20-Feb-2017 13.30 13.37 13.20 13.27 13.27 2,51,861
17-Feb-2017 13.40 13.49 13.24 13.30 13.30 2,97,820
16-Feb-2017 13.26 13.40 13.12 13.32 13.32 2,47,087
15-Feb-2017 13.80 13.80 13.14 13.23 13.23 5,78,770
14-Feb-2017 14.00 14.28 13.80 13.99 13.99 7,07,401
13-Feb-2017 14.50 14.55 13.88 14.00 14.00 5,08,416
10-Feb-2017 14.40 14.85 14.32 14.39 14.39 3,57,850
09-Feb-2017 14.80 15.00 14.48 14.57 14.57 3,35,986
08-Feb-2017 14.78 15.10 14.40 14.77 14.77 4,74,663
07-Feb-2017 15.18 15.34 14.61 14.76 14.76 6,67,246
06-Feb-2017 14.70 15.60 14.56 15.15 15.15 18,30,501
03-Feb-2017 14.00 14.75 14.00 14.48 14.48 13,68,313
02-Feb-2017 14.00 14.33 13.91 13.97 13.97 5,03,360
01-Feb-2017 13.89 14.14 13.75 13.99 13.99 6,66,237
31-Jan-2017 14.20 14.30 13.81 13.88 13.88 7,22,967
30-Jan-2017 14.30 14.80 13.84 14.19 14.19 13,95,129
27-Jan-2017 13.17 14.59 13.17 14.37 14.37 26,16,988
25-Jan-2017 13.24 13.38 13.10 13.17 13.17 4,82,359
__________________
Answered By StudyChaCha Member
Reply With Quote
Reply


Reply to this Question / Ask Another Question
Your Username: Click here to log in

Message:
Options



All times are GMT +6.5. The time now is 01:16 AM.


Powered by vBulletin® Version 3.8.11
Copyright ©2000 - 2021, vBulletin Solutions, Inc.
Search Engine Friendly URLs by vBSEO 3.6.0 PL2

1 2 3 4 5 6 7 8