HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 7.46
-0.34 (-4.36%)
At close: Mar 9, 2026
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 8.82 | 9.15 | 8.82 | 8.95 | 8.95 | -0.11% | 187,585 |
| Jan 13, 2026 | 9.00 | 9.19 | 8.90 | 8.96 | 8.96 | -0.78% | 203,084 |
| Jan 12, 2026 | 9.14 | 9.14 | 8.86 | 9.03 | 9.03 | -1.20% | 233,440 |
| Jan 9, 2026 | 9.20 | 9.30 | 9.10 | 9.14 | 9.14 | -0.98% | 216,518 |
| Jan 8, 2026 | 9.56 | 9.68 | 9.15 | 9.23 | 9.23 | -3.35% | 322,752 |
| Jan 7, 2026 | 9.94 | 9.94 | 9.42 | 9.55 | 9.55 | -2.05% | 310,069 |
| Jan 6, 2026 | 9.91 | 10.00 | 9.73 | 9.75 | 9.75 | -1.61% | 168,065 |
| Jan 5, 2026 | 9.74 | 9.99 | 9.60 | 9.91 | 9.91 | 3.23% | 744,949 |
| Jan 2, 2026 | 9.30 | 9.68 | 9.19 | 9.60 | 9.60 | 3.45% | 467,979 |
| Jan 1, 2026 | 9.12 | 9.49 | 9.08 | 9.28 | 9.28 | 2.09% | 378,011 |
| Dec 31, 2025 | 9.65 | 9.67 | 8.20 | 9.09 | 9.09 | -4.11% | 879,170 |
| Dec 30, 2025 | 9.84 | 9.84 | 9.35 | 9.48 | 9.48 | 1.07% | 209,385 |
| Dec 29, 2025 | 9.63 | 9.63 | 9.32 | 9.38 | 9.38 | -3.40% | 272,675 |
| Dec 26, 2025 | 9.85 | 9.85 | 9.63 | 9.71 | 9.71 | -0.31% | 159,688 |