HLV Limited (BOM:500193)
India · Delayed Price · Currency is INR 7.70
+1.27 (19.75%)
At close: Apr 2, 2026
BOM:500193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.38 | 7.71 | 6.21 | 7.70 | 7.70 | 19.75% | 194,636 |
| Apr 1, 2026 | 6.50 | 6.50 | 5.87 | 6.43 | 6.43 | 12.41% | 128,189 |
| Mar 30, 2026 | 5.76 | 6.17 | 5.52 | 5.72 | 5.72 | -6.23% | 257,751 |
| Mar 27, 2026 | 6.62 | 6.72 | 6.00 | 6.10 | 6.10 | -8.82% | 118,153 |
| Mar 25, 2026 | 6.35 | 7.10 | 6.35 | 6.69 | 6.69 | 0.60% | 110,997 |
| Mar 24, 2026 | 6.60 | 6.88 | 6.51 | 6.65 | 6.65 | 0.91% | 61,917 |
| Mar 23, 2026 | 7.09 | 7.09 | 6.45 | 6.59 | 6.59 | -4.63% | 66,924 |
| Mar 20, 2026 | 6.65 | 7.20 | 6.65 | 6.91 | 6.91 | -1.57% | 220,899 |
| Mar 19, 2026 | 7.05 | 7.20 | 6.93 | 7.02 | 7.02 | -2.77% | 37,083 |
| Mar 18, 2026 | 7.01 | 7.54 | 7.01 | 7.22 | 7.22 | -0.41% | 126,678 |
| Mar 17, 2026 | 6.92 | 7.40 | 6.92 | 7.25 | 7.25 | 4.02% | 42,811 |
| Mar 16, 2026 | 7.12 | 7.53 | 6.40 | 6.97 | 6.97 | -4.13% | 111,955 |
| Mar 13, 2026 | 7.70 | 7.71 | 7.11 | 7.27 | 7.27 | -5.95% | 157,828 |
| Mar 12, 2026 | 7.46 | 7.83 | 7.46 | 7.73 | 7.73 | 2.11% | 49,188 |
| Mar 11, 2026 | 7.66 | 7.92 | 7.52 | 7.57 | 7.57 | -1.56% | 83,870 |
| Mar 10, 2026 | 7.69 | 7.82 | 7.43 | 7.69 | 7.69 | 4.91% | 50,861 |
| Mar 9, 2026 | 7.71 | 7.71 | 7.21 | 7.33 | 7.33 | -5.78% | 52,727 |
| Mar 6, 2026 | 8.22 | 8.22 | 7.63 | 7.78 | 7.78 | 0.26% | 19,566 |
| Mar 5, 2026 | 7.50 | 8.06 | 7.50 | 7.76 | 7.76 | 1.97% | 34,755 |
| Mar 4, 2026 | 7.69 | 7.98 | 7.53 | 7.61 | 7.61 | -1.68% | 67,514 |
| Mar 2, 2026 | 7.67 | 8.14 | 7.67 | 7.74 | 7.74 | -3.01% | 39,580 |
| Feb 27, 2026 | 8.05 | 8.42 | 7.95 | 7.98 | 7.98 | -0.37% | 11,611 |
| Feb 26, 2026 | 8.15 | 8.22 | 7.95 | 8.01 | 8.01 | -1.23% | 53,457 |
| Feb 25, 2026 | 8.75 | 8.75 | 7.84 | 8.11 | 8.11 | -1.34% | 86,636 |
| Feb 24, 2026 | 8.64 | 8.64 | 8.05 | 8.22 | 8.22 | -1.44% | 25,348 |
| Feb 23, 2026 | 8.53 | 8.59 | 8.30 | 8.34 | 8.34 | -4.14% | 16,492 |
| Feb 20, 2026 | 8.85 | 8.91 | 8.65 | 8.70 | 8.70 | -1.14% | 18,590 |
| Feb 19, 2026 | 8.95 | 8.97 | 8.71 | 8.80 | 8.80 | -1.01% | 19,251 |
| Feb 18, 2026 | 9.00 | 9.08 | 8.25 | 8.89 | 8.89 | -0.11% | 10,897 |
| Feb 17, 2026 | 8.81 | 8.94 | 8.80 | 8.90 | 8.90 | 1.14% | 10,247 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.61 | 8.80 | 8.80 | -0.23% | 23,931 |
| 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 |