HLV Limited (BOM:500193)
India · Delayed Price · Currency is INR 6.19
-0.01 (-0.16%)
At close: Oct 6, 2026
BOM:500193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.30 | 6.32 | 6.16 | 6.19 | 6.19 | -0.16% | 12,472 |
| Oct 5, 2026 | 6.39 | 6.55 | 6.13 | 6.20 | 6.20 | -1.74% | 24,276 |
| Oct 1, 2026 | 6.41 | 6.61 | 6.14 | 6.31 | 6.31 | -0.32% | 18,902 |
| Sep 30, 2026 | 6.48 | 6.48 | 6.30 | 6.33 | 6.33 | -0.63% | 2,809 |
| Sep 29, 2026 | 6.74 | 6.74 | 6.15 | 6.37 | 6.37 | 0.79% | 4,566 |
| Sep 28, 2026 | 6.32 | 6.67 | 6.21 | 6.32 | 6.32 | -3.36% | 19,604 |
| Sep 25, 2026 | 6.75 | 6.75 | 6.47 | 6.54 | 6.54 | 0.77% | 29,515 |
| Sep 24, 2026 | 6.63 | 6.73 | 6.46 | 6.49 | 6.49 | -1.52% | 15,843 |
| Sep 23, 2026 | 6.40 | 6.72 | 6.32 | 6.59 | 6.59 | 2.65% | 99,072 |
| Sep 22, 2026 | 6.66 | 6.94 | 6.11 | 6.42 | 6.42 | -4.61% | 120,131 |
| Sep 21, 2026 | 6.51 | 6.97 | 6.51 | 6.73 | 6.73 | -1.03% | 19,412 |
| Sep 18, 2026 | 6.53 | 6.92 | 6.53 | 6.80 | 6.80 | 1.80% | 30,915 |
| Sep 17, 2026 | 6.89 | 6.89 | 6.60 | 6.68 | 6.68 | -0.89% | 29,409 |
| Sep 16, 2026 | 6.35 | 6.95 | 6.35 | 6.74 | 6.74 | 7.67% | 115,907 |
| Sep 15, 2026 | 6.38 | 6.51 | 6.24 | 6.26 | 6.26 | -1.11% | 16,812 |
| Sep 11, 2026 | 6.25 | 6.48 | 6.25 | 6.33 | 6.33 | -0.94% | 9,301 |
| Sep 10, 2026 | 6.40 | 6.55 | 6.30 | 6.39 | 6.39 | -1.24% | 28,883 |
| Sep 9, 2026 | 6.36 | 6.55 | 6.32 | 6.47 | 6.47 | 0.78% | 59,480 |
| Sep 8, 2026 | 6.65 | 6.65 | 6.30 | 6.42 | 6.42 | 0.31% | 14,018 |
| Sep 7, 2026 | 6.36 | 6.80 | 6.15 | 6.40 | 6.40 | -1.39% | 66,151 |
| Sep 4, 2026 | 6.50 | 6.60 | 6.42 | 6.49 | 6.49 | 1.88% | 9,248 |
| Sep 3, 2026 | 6.32 | 6.72 | 6.32 | 6.37 | 6.37 | 0.79% | 41,007 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.20 | 6.32 | 6.32 | -0.47% | 56,137 |
| Sep 1, 2026 | 6.52 | 6.71 | 6.31 | 6.35 | 6.35 | -2.61% | 89,466 |
| Aug 31, 2026 | 6.39 | 6.61 | 6.39 | 6.52 | 6.52 | -0.61% | 17,017 |
| Aug 28, 2026 | 6.40 | 6.70 | 6.40 | 6.56 | 6.56 | -1.20% | 14,698 |
| Aug 27, 2026 | 6.68 | 6.68 | 6.57 | 6.64 | 6.64 | - | 29,339 |
| Aug 26, 2026 | 6.55 | 6.81 | 6.55 | 6.64 | 6.64 | 2.79% | 55,588 |
| Aug 25, 2026 | 6.50 | 6.53 | 6.45 | 6.46 | 6.46 | -1.97% | 61,162 |
| Aug 24, 2026 | 6.58 | 6.71 | 6.46 | 6.59 | 6.59 | -0.15% | 47,369 |
| Aug 21, 2026 | 6.67 | 7.00 | 6.50 | 6.60 | 6.60 | 0.30% | 24,867 |
| Aug 20, 2026 | 6.51 | 6.66 | 6.42 | 6.58 | 6.58 | -1.05% | 43,895 |
| Aug 19, 2026 | 6.68 | 6.74 | 6.61 | 6.65 | 6.65 | -0.30% | 6,730 |
| Aug 18, 2026 | 6.61 | 6.75 | 6.61 | 6.67 | 6.67 | -1.19% | 25,781 |
| Aug 17, 2026 | 7.33 | 7.33 | 6.55 | 6.75 | 6.75 | -3.85% | 161,122 |
| Aug 14, 2026 | 6.91 | 7.11 | 6.90 | 7.02 | 7.02 | 1.01% | 53,283 |
| Aug 13, 2026 | 7.03 | 8.34 | 6.91 | 6.95 | 6.95 | -2.80% | 91,760 |
| Aug 12, 2026 | 7.49 | 7.49 | 7.10 | 7.15 | 7.15 | -0.83% | 10,386 |
| Aug 11, 2026 | 7.49 | 7.49 | 7.14 | 7.21 | 7.21 | 0.14% | 31,220 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.14 | 7.20 | 7.20 | -0.41% | 8,842 |
| Aug 7, 2026 | 7.01 | 7.35 | 7.01 | 7.23 | 7.23 | -0.55% | 33,364 |
| Aug 6, 2026 | 7.44 | 7.44 | 7.17 | 7.27 | 7.27 | 1.25% | 13,735 |
| Aug 5, 2026 | 7.11 | 7.26 | 7.11 | 7.18 | 7.18 | 0.42% | 26,988 |
| Aug 4, 2026 | 7.25 | 7.29 | 7.04 | 7.15 | 7.15 | -0.14% | 14,970 |
| Aug 3, 2026 | 7.15 | 7.32 | 6.94 | 7.16 | 7.16 | 0.56% | 50,551 |
| Jul 31, 2026 | 6.91 | 7.27 | 6.91 | 7.12 | 7.12 | 0.85% | 12,137 |
| Jul 30, 2026 | 7.08 | 7.19 | 7.00 | 7.06 | 7.06 | -0.98% | 34,629 |
| Jul 29, 2026 | 7.00 | 7.24 | 7.00 | 7.13 | 7.13 | -1.52% | 14,013 |
| Jul 28, 2026 | 7.16 | 7.34 | 7.10 | 7.24 | 7.24 | -1.50% | 23,332 |
| Jul 27, 2026 | 7.01 | 7.50 | 7.01 | 7.35 | 7.35 | 4.70% | 7,640 |