HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 6.47
+0.75 (13.11%)
Apr 1, 2026, 3:29 PM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.00 | 6.23 | 5.60 | 5.72 | 5.72 | -6.23% | 1,427,679 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.00 | 6.10 | 6.10 | -8.27% | 1,661,174 |
| Mar 25, 2026 | 6.63 | 7.00 | 6.56 | 6.65 | 6.65 | 0.30% | 937,654 |
| Mar 24, 2026 | 6.80 | 6.86 | 6.54 | 6.63 | 6.63 | 0.45% | 474,981 |
| Mar 23, 2026 | 6.94 | 6.95 | 6.45 | 6.60 | 6.60 | -4.62% | 806,984 |
| Mar 20, 2026 | 7.02 | 7.21 | 6.90 | 6.92 | 6.92 | -1.28% | 516,957 |
| Mar 19, 2026 | 7.14 | 7.19 | 6.93 | 7.01 | 7.01 | -1.82% | 420,393 |
| Mar 18, 2026 | 7.27 | 7.47 | 7.01 | 7.14 | 7.14 | -0.97% | 951,447 |
| Mar 17, 2026 | 7.00 | 7.29 | 7.00 | 7.21 | 7.21 | 3.30% | 682,267 |
| Mar 16, 2026 | 7.29 | 7.29 | 6.90 | 6.98 | 6.98 | -3.19% | 503,127 |
| Mar 13, 2026 | 7.66 | 7.70 | 7.02 | 7.21 | 7.21 | -6.36% | 678,427 |
| Mar 12, 2026 | 7.62 | 7.82 | 7.42 | 7.70 | 7.70 | 1.05% | 304,699 |
| Mar 11, 2026 | 7.82 | 7.90 | 7.56 | 7.62 | 7.62 | 0.26% | 355,156 |
| Mar 10, 2026 | 7.95 | 7.95 | 7.52 | 7.60 | 7.60 | 1.88% | 241,523 |
| Mar 9, 2026 | 7.75 | 7.75 | 6.68 | 7.46 | 7.46 | -4.36% | 361,386 |
| Mar 6, 2026 | 7.82 | 7.95 | 7.75 | 7.80 | 7.80 | -0.26% | 114,318 |
| Mar 5, 2026 | 7.63 | 8.10 | 7.62 | 7.82 | 7.82 | 2.22% | 321,633 |
| Mar 4, 2026 | 7.51 | 7.86 | 7.50 | 7.65 | 7.65 | -1.42% | 545,148 |
| Mar 2, 2026 | 7.80 | 7.95 | 7.75 | 7.76 | 7.76 | -2.39% | 378,573 |
| Feb 27, 2026 | 8.15 | 8.17 | 7.90 | 7.95 | 7.95 | -1.00% | 301,375 |
| Feb 26, 2026 | 8.29 | 8.29 | 8.00 | 8.03 | 8.03 | -1.47% | 298,438 |
| Feb 25, 2026 | 8.13 | 8.38 | 8.00 | 8.15 | 8.15 | 0.25% | 312,572 |
| Feb 24, 2026 | 8.35 | 8.50 | 7.90 | 8.13 | 8.13 | -2.98% | 357,492 |
| Feb 23, 2026 | 8.65 | 8.65 | 8.35 | 8.38 | 8.38 | -3.01% | 230,425 |
| Feb 20, 2026 | 8.94 | 8.96 | 8.54 | 8.64 | 8.64 | -2.37% | 235,079 |
| Feb 19, 2026 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | -0.45% | 204,115 |
| Feb 18, 2026 | 8.85 | 8.98 | 8.80 | 8.89 | 8.89 | 0.45% | 200,321 |
| Feb 17, 2026 | 8.88 | 8.94 | 8.78 | 8.85 | 8.85 | 0.80% | 202,716 |
| Feb 16, 2026 | 8.89 | 8.89 | 8.67 | 8.78 | 8.78 | 0.57% | 203,881 |
| Feb 13, 2026 | 8.90 | 8.90 | 8.51 | 8.73 | 8.73 | -2.78% | 265,346 |
| Feb 12, 2026 | 9.01 | 9.09 | 8.70 | 8.98 | 8.98 | -0.33% | 458,333 |
| Feb 11, 2026 | 8.82 | 9.15 | 8.82 | 9.01 | 9.01 | 0.22% | 329,514 |
| Feb 10, 2026 | 8.70 | 9.09 | 8.65 | 8.99 | 8.99 | 3.93% | 391,028 |
| Feb 9, 2026 | 8.68 | 8.68 | 8.45 | 8.65 | 8.65 | 3.47% | 294,104 |
| Feb 6, 2026 | 8.40 | 8.70 | 8.22 | 8.36 | 8.36 | -0.12% | 262,442 |
| Feb 5, 2026 | 8.52 | 8.52 | 8.28 | 8.37 | 8.37 | -1.88% | 160,416 |
| Feb 4, 2026 | 8.11 | 8.78 | 8.08 | 8.53 | 8.53 | 5.18% | 532,690 |
| Feb 3, 2026 | 8.18 | 8.87 | 7.85 | 8.11 | 8.11 | -0.86% | 1,794,300 |
| Feb 2, 2026 | 8.60 | 8.60 | 7.80 | 8.18 | 8.18 | -3.65% | 367,958 |
| Feb 1, 2026 | 8.32 | 8.65 | 8.32 | 8.49 | 8.49 | 2.04% | 161,115 |
| Jan 30, 2026 | 8.25 | 8.61 | 8.11 | 8.32 | 8.32 | -0.95% | 510,593 |
| Jan 29, 2026 | 8.58 | 8.65 | 8.31 | 8.40 | 8.40 | -2.10% | 263,530 |
| Jan 28, 2026 | 8.30 | 8.68 | 8.30 | 8.58 | 8.58 | 3.37% | 349,535 |
| Jan 27, 2026 | 8.39 | 8.48 | 8.21 | 8.30 | 8.30 | -1.31% | 281,145 |
| Jan 23, 2026 | 8.51 | 8.53 | 8.36 | 8.41 | 8.41 | -1.52% | 175,318 |
| Jan 22, 2026 | 8.31 | 8.58 | 8.12 | 8.54 | 8.54 | 3.77% | 534,763 |
| Jan 21, 2026 | 8.40 | 8.64 | 8.14 | 8.23 | 8.23 | -3.18% | 517,733 |
| Jan 20, 2026 | 8.80 | 8.89 | 8.46 | 8.50 | 8.50 | -3.30% | 366,103 |
| Jan 19, 2026 | 8.90 | 8.99 | 8.71 | 8.79 | 8.79 | -2.12% | 241,297 |
| Jan 16, 2026 | 9.00 | 9.32 | 8.77 | 8.98 | 8.98 | 0.34% | 319,860 |