HLV Limited (BOM:500193)
India · Delayed Price · Currency is INR 7.88
-0.14 (-1.75%)
At close: Jun 5, 2026
BOM:500193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 8.92 | 9.20 | 8.81 | 9.02 | 9.02 | 1.12% | 80,888 |
| May 7, 2026 | 8.61 | 8.95 | 8.61 | 8.92 | 8.92 | 1.94% | 49,180 |
| May 6, 2026 | 8.91 | 8.93 | 8.63 | 8.75 | 8.75 | 0.69% | 42,896 |
| May 5, 2026 | 8.60 | 8.77 | 8.50 | 8.69 | 8.69 | 1.28% | 27,573 |
| May 4, 2026 | 8.68 | 8.79 | 8.51 | 8.58 | 8.58 | 0.82% | 20,809 |
| Apr 30, 2026 | 8.43 | 8.70 | 8.37 | 8.51 | 8.51 | -1.05% | 27,839 |
| Apr 29, 2026 | 8.78 | 8.97 | 8.35 | 8.60 | 8.60 | -2.05% | 64,062 |
| Apr 28, 2026 | 8.33 | 8.98 | 8.33 | 8.78 | 8.78 | -0.34% | 27,564 |
| Apr 27, 2026 | 8.88 | 8.88 | 8.56 | 8.81 | 8.81 | 4.01% | 25,566 |
| Apr 24, 2026 | 8.90 | 8.90 | 8.45 | 8.47 | 8.47 | -2.98% | 20,940 |
| Apr 23, 2026 | 9.20 | 9.20 | 8.69 | 8.73 | 8.73 | -2.57% | 18,079 |
| Apr 22, 2026 | 8.95 | 9.03 | 8.77 | 8.96 | 8.96 | 0.11% | 27,145 |
| Apr 21, 2026 | 8.75 | 9.15 | 8.75 | 8.95 | 8.95 | 1.59% | 32,287 |
| Apr 20, 2026 | 8.98 | 9.01 | 8.72 | 8.81 | 8.81 | -2.87% | 78,824 |
| Apr 17, 2026 | 8.89 | 9.40 | 8.53 | 9.07 | 9.07 | 6.08% | 113,566 |
| Apr 16, 2026 | 8.95 | 8.95 | 8.40 | 8.55 | 8.55 | - | 39,406 |
| Apr 15, 2026 | 8.22 | 8.78 | 8.01 | 8.55 | 8.55 | 4.91% | 73,836 |
| Apr 13, 2026 | 8.13 | 8.22 | 7.57 | 8.15 | 8.15 | -0.24% | 41,274 |
| Apr 10, 2026 | 7.90 | 8.41 | 7.86 | 8.17 | 8.17 | 5.42% | 58,510 |
| Apr 9, 2026 | 7.97 | 7.97 | 7.62 | 7.75 | 7.75 | 0.78% | 80,792 |
| Apr 8, 2026 | 7.61 | 8.12 | 7.60 | 7.69 | 7.69 | 3.50% | 112,455 |
| Apr 7, 2026 | 7.33 | 7.65 | 7.33 | 7.43 | 7.43 | 0.54% | 41,658 |
| Apr 6, 2026 | 7.97 | 8.42 | 7.30 | 7.39 | 7.39 | -4.03% | 153,068 |
| 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 |