HLV Limited (BOM:500193)
India · Delayed Price · Currency is INR 7.14
-0.07 (-0.97%)
At close: Jul 20, 2026
BOM:500193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.23 | 7.30 | 7.10 | 7.12 | 7.12 | -0.28% | 8,952 |
| Jul 20, 2026 | 7.21 | 7.25 | 7.00 | 7.14 | 7.14 | -0.97% | 30,643 |
| Jul 17, 2026 | 7.40 | 7.43 | 7.11 | 7.21 | 7.21 | -2.70% | 59,375 |
| Jul 16, 2026 | 7.31 | 7.52 | 7.31 | 7.41 | 7.41 | -1.20% | 26,613 |
| Jul 15, 2026 | 7.55 | 7.89 | 7.31 | 7.50 | 7.50 | -0.66% | 61,334 |
| Jul 14, 2026 | 7.54 | 7.60 | 7.47 | 7.55 | 7.55 | 1.07% | 4,376 |
| Jul 13, 2026 | 7.62 | 7.62 | 7.44 | 7.47 | 7.47 | -1.32% | 10,073 |
| Jul 10, 2026 | 7.50 | 7.78 | 7.50 | 7.57 | 7.57 | -1.69% | 20,707 |
| Jul 9, 2026 | 7.80 | 7.80 | 7.40 | 7.70 | 7.70 | 2.94% | 18,973 |
| Jul 8, 2026 | 7.68 | 7.68 | 7.45 | 7.48 | 7.48 | -2.60% | 63,577 |
| Jul 7, 2026 | 7.66 | 7.83 | 7.52 | 7.68 | 7.68 | 0.13% | 11,295 |
| Jul 6, 2026 | 7.55 | 7.82 | 7.55 | 7.67 | 7.67 | -0.39% | 22,227 |
| Jul 3, 2026 | 7.92 | 7.92 | 7.55 | 7.70 | 7.70 | -0.77% | 122,756 |
| Jul 2, 2026 | 7.98 | 7.98 | 7.70 | 7.76 | 7.76 | 1.70% | 37,562 |
| Jul 1, 2026 | 7.51 | 7.99 | 7.51 | 7.63 | 7.63 | -0.91% | 29,276 |
| Jun 30, 2026 | 7.99 | 7.99 | 7.68 | 7.70 | 7.70 | - | 15,753 |
| Jun 29, 2026 | 7.63 | 7.92 | 7.63 | 7.70 | 7.70 | -2.16% | 31,824 |
| Jun 25, 2026 | 7.91 | 7.99 | 7.80 | 7.87 | 7.87 | -1.01% | 24,774 |
| Jun 24, 2026 | 8.14 | 8.14 | 7.85 | 7.95 | 7.95 | - | 42,963 |
| Jun 23, 2026 | 8.11 | 8.11 | 7.73 | 7.95 | 7.95 | 0.25% | 38,109 |
| Jun 22, 2026 | 8.18 | 8.18 | 7.81 | 7.93 | 7.93 | 1.15% | 68,548 |
| Jun 19, 2026 | 7.90 | 8.14 | 7.79 | 7.84 | 7.84 | -0.76% | 59,837 |
| Jun 18, 2026 | 8.22 | 8.22 | 7.75 | 7.90 | 7.90 | -1.25% | 35,995 |
| Jun 17, 2026 | 7.75 | 8.35 | 7.75 | 8.00 | 8.00 | -0.87% | 19,157 |
| Jun 16, 2026 | 8.18 | 8.21 | 7.88 | 8.07 | 8.07 | 0.62% | 34,196 |
| Jun 15, 2026 | 8.10 | 8.30 | 7.94 | 8.02 | 8.02 | 2.30% | 66,916 |
| Jun 12, 2026 | 7.80 | 7.93 | 7.72 | 7.84 | 7.84 | 2.89% | 7,413 |
| Jun 11, 2026 | 7.76 | 7.79 | 7.52 | 7.62 | 7.62 | -1.80% | 27,921 |
| Jun 10, 2026 | 7.80 | 7.97 | 7.65 | 7.76 | 7.76 | -0.64% | 12,635 |
| Jun 9, 2026 | 8.05 | 8.05 | 7.10 | 7.81 | 7.81 | 0.51% | 58,985 |
| Jun 8, 2026 | 7.89 | 8.08 | 7.74 | 7.77 | 7.77 | -1.40% | 9,879 |
| Jun 5, 2026 | 7.89 | 8.05 | 7.86 | 7.88 | 7.88 | -1.75% | 10,414 |
| Jun 4, 2026 | 7.70 | 8.04 | 7.70 | 8.02 | 8.02 | 2.17% | 18,264 |
| Jun 3, 2026 | 7.80 | 8.04 | 7.77 | 7.85 | 7.85 | -1.01% | 78,521 |
| Jun 2, 2026 | 7.82 | 8.03 | 7.70 | 7.93 | 7.93 | 0.89% | 13,948 |
| Jun 1, 2026 | 7.90 | 8.19 | 7.80 | 7.86 | 7.86 | -2.48% | 22,953 |
| May 29, 2026 | 8.03 | 8.50 | 8.01 | 8.06 | 8.06 | -3.59% | 58,512 |
| May 27, 2026 | 8.14 | 9.63 | 8.04 | 8.36 | 8.36 | 4.11% | 57,920 |
| May 26, 2026 | 7.90 | 8.13 | 7.89 | 8.03 | 8.03 | 0.88% | 8,299 |
| May 25, 2026 | 7.62 | 8.04 | 7.62 | 7.96 | 7.96 | -0.62% | 19,509 |
| May 22, 2026 | 7.66 | 8.07 | 7.66 | 8.01 | 8.01 | 2.96% | 47,163 |
| May 21, 2026 | 7.83 | 8.19 | 7.70 | 7.78 | 7.78 | -1.02% | 25,188 |
| May 20, 2026 | 7.99 | 7.99 | 7.51 | 7.86 | 7.86 | 2.48% | 24,618 |
| May 19, 2026 | 7.57 | 7.99 | 7.50 | 7.67 | 7.67 | 2.40% | 33,538 |
| May 18, 2026 | 7.50 | 7.85 | 7.37 | 7.49 | 7.49 | -2.85% | 24,939 |
| May 15, 2026 | 7.81 | 7.86 | 7.70 | 7.71 | 7.71 | -0.52% | 22,264 |
| May 14, 2026 | 7.58 | 8.10 | 7.58 | 7.75 | 7.75 | -3.13% | 49,758 |
| May 13, 2026 | 7.51 | 8.35 | 7.51 | 8.00 | 8.00 | -0.25% | 66,874 |
| May 12, 2026 | 8.80 | 8.80 | 7.76 | 8.02 | 8.02 | -8.55% | 112,615 |
| May 11, 2026 | 9.90 | 9.90 | 8.73 | 8.77 | 8.77 | -2.77% | 14,889 |