HLV Limited (BOM:500193)
India · Delayed Price · Currency is INR 8.82
-0.18 (-2.00%)
At close: Feb 13, 2026
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.00 | 9.02 | 8.62 | 8.82 | 8.82 | -2.00% | 16,486 |
| Feb 12, 2026 | 9.23 | 9.23 | 8.61 | 9.00 | 9.00 | -0.55% | 37,032 |
| Feb 11, 2026 | 9.05 | 9.08 | 8.62 | 9.05 | 9.05 | 1.69% | 47,216 |
| Feb 10, 2026 | 8.36 | 9.09 | 8.36 | 8.90 | 8.90 | 2.30% | 46,581 |
| Feb 9, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 4.82% | 12,673 |
| Feb 6, 2026 | 8.34 | 8.55 | 7.80 | 8.30 | 8.30 | -1.54% | 34,767 |
| Feb 5, 2026 | 8.53 | 8.53 | 8.28 | 8.43 | 8.43 | -0.12% | 26,071 |
| Feb 4, 2026 | 7.95 | 8.50 | 7.95 | 8.44 | 8.44 | 3.56% | 22,321 |
| Feb 3, 2026 | 8.21 | 8.88 | 7.77 | 8.15 | 8.15 | -0.49% | 64,143 |
| Feb 2, 2026 | 8.53 | 8.53 | 8.09 | 8.19 | 8.19 | -3.99% | 33,855 |
| Feb 1, 2026 | 8.29 | 8.65 | 8.21 | 8.53 | 8.53 | 1.91% | 16,979 |
| Jan 30, 2026 | 8.63 | 8.64 | 8.15 | 8.37 | 8.37 | -1.41% | 142,928 |
| Jan 29, 2026 | 8.56 | 8.65 | 8.38 | 8.49 | 8.49 | -0.82% | 33,961 |
| Jan 28, 2026 | 8.39 | 8.86 | 8.38 | 8.56 | 8.56 | 4.01% | 38,703 |
| Jan 27, 2026 | 8.43 | 8.43 | 8.20 | 8.23 | 8.23 | -2.37% | 13,219 |
| Jan 23, 2026 | 8.48 | 8.73 | 8.31 | 8.43 | 8.43 | -0.71% | 9,058 |
| Jan 22, 2026 | 8.05 | 8.56 | 8.05 | 8.49 | 8.49 | 4.04% | 34,958 |
| Jan 21, 2026 | 8.35 | 8.64 | 8.08 | 8.16 | 8.16 | -4.45% | 82,545 |
| Jan 20, 2026 | 8.50 | 8.87 | 8.48 | 8.54 | 8.54 | -2.95% | 59,273 |
| Jan 19, 2026 | 9.10 | 9.10 | 8.55 | 8.80 | 8.80 | -1.68% | 26,746 |
| Jan 16, 2026 | 9.69 | 9.69 | 8.72 | 8.95 | 8.95 | -0.33% | 47,059 |
| Jan 14, 2026 | 9.50 | 9.50 | 8.75 | 8.98 | 8.98 | 0.22% | 13,871 |
| Jan 13, 2026 | 8.55 | 9.16 | 8.55 | 8.96 | 8.96 | -0.88% | 8,002 |
| Jan 12, 2026 | 9.14 | 9.14 | 8.80 | 9.04 | 9.04 | -0.66% | 24,819 |
| Jan 9, 2026 | 9.30 | 9.30 | 9.06 | 9.10 | 9.10 | -2.05% | 21,323 |
| Jan 8, 2026 | 9.98 | 9.98 | 9.20 | 9.29 | 9.29 | -2.72% | 42,187 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.45 | 9.55 | 9.55 | -2.55% | 43,635 |
| Jan 6, 2026 | 10.07 | 10.07 | 9.69 | 9.80 | 9.80 | -0.31% | 13,646 |
| Jan 5, 2026 | 9.58 | 9.97 | 9.58 | 9.83 | 9.83 | 2.82% | 24,108 |
| Jan 2, 2026 | 9.40 | 9.66 | 9.21 | 9.56 | 9.56 | 3.02% | 52,961 |
| Jan 1, 2026 | 8.95 | 9.49 | 8.88 | 9.28 | 9.28 | 2.32% | 30,896 |
| Dec 31, 2025 | 9.45 | 9.48 | 8.70 | 9.07 | 9.07 | -4.02% | 76,429 |
| Dec 30, 2025 | 9.95 | 9.95 | 9.31 | 9.45 | 9.45 | 0.43% | 17,964 |
| Dec 29, 2025 | 9.41 | 9.81 | 9.38 | 9.41 | 9.41 | -3.29% | 33,067 |
| Dec 26, 2025 | 9.72 | 9.89 | 9.61 | 9.73 | 9.73 | 0.62% | 30,906 |
| Dec 24, 2025 | 9.86 | 9.86 | 9.67 | 9.67 | 9.67 | -2.13% | 14,416 |
| Dec 23, 2025 | 9.86 | 10.10 | 9.78 | 9.88 | 9.88 | 0.20% | 19,911 |
| Dec 22, 2025 | 10.00 | 10.03 | 9.83 | 9.86 | 9.86 | -1.30% | 19,877 |
| Dec 19, 2025 | 9.95 | 10.05 | 9.84 | 9.99 | 9.99 | 1.52% | 43,877 |
| Dec 18, 2025 | 10.50 | 10.50 | 9.66 | 9.84 | 9.84 | -1.20% | 40,047 |
| Dec 17, 2025 | 9.31 | 10.20 | 9.31 | 9.96 | 9.96 | 6.41% | 107,221 |
| Dec 16, 2025 | 9.26 | 9.53 | 9.22 | 9.36 | 9.36 | 1.41% | 20,423 |
| Dec 15, 2025 | 9.56 | 9.56 | 9.06 | 9.23 | 9.23 | 0.54% | 163,965 |
| Dec 12, 2025 | 8.86 | 9.20 | 8.86 | 9.18 | 9.18 | 2.11% | 27,497 |
| Dec 11, 2025 | 9.00 | 9.04 | 8.61 | 8.99 | 8.99 | 0.56% | 17,241 |
| Dec 10, 2025 | 9.12 | 9.14 | 8.91 | 8.94 | 8.94 | -0.11% | 28,826 |
| Dec 9, 2025 | 8.79 | 9.00 | 8.60 | 8.95 | 8.95 | 1.82% | 19,409 |
| Dec 8, 2025 | 8.91 | 9.05 | 8.63 | 8.79 | 8.79 | -0.68% | 41,834 |
| Dec 5, 2025 | 9.10 | 9.15 | 8.80 | 8.85 | 8.85 | -2.96% | 45,810 |
| Dec 4, 2025 | 8.85 | 9.39 | 8.85 | 9.12 | 9.12 | 1.22% | 24,524 |