HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 9.94
+0.57 (6.08%)
Dec 17, 2025, 3:10 PM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 9.40 | 9.54 | 9.21 | 9.37 | 9.37 | 1.19% | 491,494 |
| Dec 15, 2025 | 9.15 | 9.51 | 9.05 | 9.26 | 9.26 | 1.42% | 519,940 |
| Dec 12, 2025 | 8.85 | 9.20 | 8.85 | 9.13 | 9.13 | 2.58% | 272,523 |
| Dec 11, 2025 | 8.94 | 9.05 | 8.85 | 8.90 | 8.90 | -0.45% | 250,403 |
| Dec 10, 2025 | 9.00 | 9.17 | 8.92 | 8.94 | 8.94 | - | 235,478 |
| Dec 9, 2025 | 8.80 | 9.00 | 8.60 | 8.94 | 8.94 | 2.17% | 310,679 |
| Dec 8, 2025 | 8.88 | 9.10 | 8.66 | 8.75 | 8.75 | -1.24% | 401,026 |
| Dec 5, 2025 | 9.08 | 9.17 | 8.82 | 8.86 | 8.86 | -2.85% | 681,156 |
| Dec 4, 2025 | 9.00 | 9.20 | 8.90 | 9.12 | 9.12 | 0.88% | 299,043 |
| Dec 3, 2025 | 9.45 | 9.45 | 9.00 | 9.04 | 9.04 | -2.38% | 433,368 |
| Dec 2, 2025 | 9.48 | 9.48 | 9.19 | 9.26 | 9.26 | -1.28% | 320,624 |
| Dec 1, 2025 | 9.69 | 9.79 | 9.30 | 9.38 | 9.38 | -2.49% | 447,488 |
| Nov 28, 2025 | 9.76 | 9.81 | 9.44 | 9.62 | 9.62 | -0.82% | 253,884 |
| Nov 27, 2025 | 9.88 | 9.88 | 9.61 | 9.70 | 9.70 | -1.02% | 205,389 |
| Nov 26, 2025 | 9.65 | 9.95 | 9.40 | 9.80 | 9.80 | 3.81% | 333,225 |
| Nov 25, 2025 | 9.35 | 9.67 | 9.34 | 9.44 | 9.44 | 1.07% | 369,388 |
| Nov 24, 2025 | 9.60 | 9.65 | 9.31 | 9.34 | 9.34 | -2.40% | 447,452 |
| Nov 21, 2025 | 9.77 | 9.84 | 9.52 | 9.57 | 9.57 | -1.85% | 366,467 |
| Nov 20, 2025 | 9.84 | 9.95 | 9.58 | 9.75 | 9.75 | 0.62% | 492,890 |
| Nov 19, 2025 | 9.84 | 9.92 | 9.58 | 9.69 | 9.69 | -0.51% | 559,275 |
| Nov 18, 2025 | 9.87 | 10.05 | 9.70 | 9.74 | 9.74 | -1.32% | 539,836 |
| Nov 17, 2025 | 10.18 | 10.29 | 9.68 | 9.87 | 9.87 | -3.05% | 884,491 |
| Nov 14, 2025 | 10.94 | 11.18 | 9.81 | 10.18 | 10.18 | -6.95% | 968,360 |
| Nov 13, 2025 | 10.75 | 10.98 | 10.75 | 10.94 | 10.94 | 1.11% | 170,858 |
| Nov 12, 2025 | 10.71 | 10.98 | 10.71 | 10.82 | 10.82 | 0.09% | 239,386 |
| Nov 11, 2025 | 10.98 | 10.98 | 10.80 | 10.81 | 10.81 | - | 168,819 |
| Nov 10, 2025 | 10.95 | 11.15 | 10.80 | 10.81 | 10.81 | -1.28% | 270,471 |
| Nov 7, 2025 | 11.00 | 11.28 | 10.90 | 10.95 | 10.95 | -0.73% | 257,375 |
| Nov 6, 2025 | 11.22 | 11.24 | 11.00 | 11.03 | 11.03 | -1.78% | 245,457 |
| Nov 4, 2025 | 11.55 | 11.66 | 11.15 | 11.23 | 11.23 | -1.75% | 238,703 |
| Nov 3, 2025 | 11.55 | 11.71 | 11.38 | 11.43 | 11.43 | -1.47% | 230,913 |
| Oct 31, 2025 | 11.60 | 11.70 | 11.41 | 11.60 | 11.60 | 1.49% | 391,999 |
| Oct 30, 2025 | 11.30 | 11.57 | 11.25 | 11.43 | 11.43 | 1.15% | 483,304 |
| Oct 29, 2025 | 11.07 | 11.39 | 11.07 | 11.30 | 11.30 | 1.62% | 194,619 |
| Oct 28, 2025 | 11.30 | 11.30 | 11.11 | 11.12 | 11.12 | -0.98% | 168,120 |
| Oct 27, 2025 | 11.16 | 11.39 | 11.07 | 11.23 | 11.23 | 0.81% | 414,822 |
| Oct 24, 2025 | 11.26 | 11.26 | 11.09 | 11.14 | 11.14 | -0.80% | 158,398 |
| Oct 23, 2025 | 11.11 | 11.33 | 11.10 | 11.23 | 11.23 | 1.08% | 327,840 |
| Oct 21, 2025 | 11.07 | 11.32 | 9.80 | 11.11 | 11.11 | 0.82% | 244,526 |
| Oct 20, 2025 | 11.09 | 11.24 | 11.00 | 11.02 | 11.02 | -0.54% | 252,225 |
| Oct 17, 2025 | 11.40 | 11.40 | 10.98 | 11.08 | 11.08 | -0.81% | 416,753 |
| Oct 16, 2025 | 11.13 | 11.36 | 11.13 | 11.17 | 11.17 | 0.36% | 155,250 |
| Oct 15, 2025 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | -0.09% | 330,195 |
| Oct 14, 2025 | 11.25 | 11.34 | 11.07 | 11.14 | 11.14 | -0.98% | 297,016 |
| Oct 13, 2025 | 11.31 | 11.40 | 11.15 | 11.25 | 11.25 | -0.53% | 191,087 |
| Oct 10, 2025 | 11.16 | 11.46 | 11.16 | 11.31 | 11.31 | 0.27% | 288,207 |
| Oct 9, 2025 | 11.53 | 11.53 | 11.20 | 11.28 | 11.28 | -0.62% | 271,212 |
| Oct 8, 2025 | 11.43 | 11.58 | 11.26 | 11.35 | 11.35 | -0.70% | 285,717 |
| Oct 7, 2025 | 11.75 | 11.75 | 11.28 | 11.43 | 11.43 | -1.12% | 362,040 |
| Oct 6, 2025 | 11.73 | 11.94 | 11.49 | 11.56 | 11.56 | -1.37% | 244,033 |