HLV Limited (BOM:500193)
India · Delayed Price · Currency is INR 6.60
+0.02 (0.30%)
At close: Aug 21, 2026
BOM:500193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.47 | 7.47 | 7.00 | 7.02 | 7.02 | -1.82% | 43,336 |
| Jul 23, 2026 | 7.49 | 7.49 | 7.00 | 7.15 | 7.15 | -0.42% | 55,082 |
| Jul 22, 2026 | 7.01 | 7.26 | 7.01 | 7.18 | 7.18 | 0.84% | 10,582 |
| 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 |