HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 11.24
-0.01 (-0.09%)
Oct 14, 2025, 9:30 AM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 11.31 | 11.40 | 11.15 | 11.25 | 11.25 | -0.53% | 191,310 |
| Oct 10, 2025 | 11.16 | 11.46 | 11.16 | 11.31 | 11.31 | 0.27% | 288,518 |
| 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% | 286,567 |
| 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 |
| Oct 3, 2025 | 11.32 | 11.84 | 11.32 | 11.72 | 11.72 | 2.09% | 291,541 |
| Oct 1, 2025 | 11.48 | 11.65 | 11.39 | 11.48 | 11.48 | 0.26% | 185,500 |
| Sep 30, 2025 | 11.46 | 11.70 | 11.32 | 11.45 | 11.45 | - | 240,482 |
| Sep 29, 2025 | 11.95 | 11.95 | 11.40 | 11.45 | 11.45 | -1.63% | 406,406 |
| Sep 26, 2025 | 12.04 | 12.07 | 11.60 | 11.64 | 11.64 | -2.02% | 280,704 |
| Sep 25, 2025 | 12.07 | 12.07 | 11.80 | 11.88 | 11.88 | -0.75% | 187,140 |
| Sep 24, 2025 | 12.00 | 12.08 | 11.80 | 11.97 | 11.97 | 0.17% | 309,346 |
| Sep 23, 2025 | 11.84 | 12.09 | 11.84 | 11.95 | 11.95 | - | 244,412 |
| Sep 22, 2025 | 12.30 | 12.30 | 11.80 | 11.95 | 11.95 | -1.97% | 391,380 |
| Sep 19, 2025 | 12.25 | 12.39 | 12.15 | 12.19 | 12.19 | -0.49% | 260,179 |
| Sep 18, 2025 | 12.60 | 12.60 | 12.06 | 12.25 | 12.25 | 0.74% | 259,656 |
| Sep 17, 2025 | 12.22 | 12.38 | 12.10 | 12.16 | 12.16 | -0.41% | 320,737 |
| Sep 16, 2025 | 12.30 | 12.45 | 12.10 | 12.21 | 12.21 | -0.73% | 441,417 |
| Sep 15, 2025 | 11.83 | 12.48 | 11.83 | 12.30 | 12.30 | 3.71% | 571,129 |
| Sep 12, 2025 | 11.98 | 11.98 | 11.80 | 11.86 | 11.86 | - | 194,278 |
| Sep 11, 2025 | 11.81 | 12.10 | 11.76 | 11.86 | 11.86 | 0.94% | 532,141 |
| Sep 10, 2025 | 11.94 | 12.05 | 11.71 | 11.75 | 11.75 | -0.59% | 469,873 |
| Sep 9, 2025 | 11.99 | 11.99 | 11.66 | 11.82 | 11.82 | 0.17% | 217,668 |
| Sep 8, 2025 | 11.84 | 12.08 | 11.72 | 11.80 | 11.80 | -0.34% | 257,463 |
| Sep 5, 2025 | 12.05 | 12.05 | 11.77 | 11.84 | 11.84 | -0.25% | 199,449 |
| Sep 4, 2025 | 12.29 | 12.29 | 11.84 | 11.87 | 11.87 | -0.92% | 338,790 |
| Sep 3, 2025 | 12.02 | 12.09 | 11.90 | 11.98 | 11.98 | 1.53% | 392,514 |
| Sep 2, 2025 | 11.75 | 11.96 | 11.74 | 11.80 | 11.80 | 0.51% | 342,826 |
| Sep 1, 2025 | 11.67 | 11.80 | 11.60 | 11.74 | 11.74 | 0.60% | 193,271 |
| Aug 29, 2025 | 11.56 | 11.95 | 11.54 | 11.67 | 11.67 | 0.43% | 328,670 |
| Aug 28, 2025 | 11.31 | 11.79 | 11.31 | 11.62 | 11.62 | 0.52% | 186,512 |
| Aug 26, 2025 | 11.90 | 11.98 | 11.05 | 11.56 | 11.56 | -3.75% | 448,886 |
| Aug 25, 2025 | 12.25 | 12.27 | 11.93 | 12.01 | 12.01 | -1.72% | 244,874 |
| Aug 22, 2025 | 12.27 | 12.57 | 12.13 | 12.22 | 12.22 | -1.21% | 370,442 |
| Aug 21, 2025 | 12.04 | 12.60 | 12.04 | 12.37 | 12.37 | 2.83% | 520,722 |
| Aug 20, 2025 | 11.65 | 12.35 | 11.65 | 12.03 | 12.03 | 1.95% | 850,310 |
| Aug 19, 2025 | 11.40 | 11.88 | 11.40 | 11.80 | 11.80 | 3.24% | 559,914 |
| Aug 18, 2025 | 11.65 | 11.84 | 11.39 | 11.43 | 11.43 | -1.21% | 879,934 |
| Aug 14, 2025 | 11.95 | 11.95 | 11.55 | 11.57 | 11.57 | -3.18% | 491,639 |
| Aug 13, 2025 | 12.06 | 12.14 | 11.90 | 11.95 | 11.95 | -0.83% | 293,266 |
| Aug 12, 2025 | 12.00 | 12.19 | 11.91 | 12.05 | 12.05 | -0.08% | 314,310 |
| Aug 11, 2025 | 12.09 | 12.48 | 12.01 | 12.06 | 12.06 | -5.71% | 1,171,683 |
| Aug 8, 2025 | 12.77 | 12.95 | 12.75 | 12.79 | 12.79 | -1.31% | 259,639 |
| Aug 7, 2025 | 13.15 | 13.15 | 12.73 | 12.96 | 12.96 | -0.08% | 570,922 |
| Aug 6, 2025 | 12.61 | 13.15 | 12.57 | 12.97 | 12.97 | 1.33% | 622,995 |
| Aug 5, 2025 | 13.00 | 13.15 | 12.75 | 12.80 | 12.80 | -1.84% | 317,721 |
| Aug 4, 2025 | 12.83 | 13.10 | 12.76 | 13.04 | 13.04 | 0.38% | 246,768 |
| Aug 1, 2025 | 13.00 | 13.25 | 12.91 | 12.99 | 12.99 | -0.92% | 470,526 |
| Jul 31, 2025 | 12.65 | 13.25 | 12.65 | 13.11 | 13.11 | 0.54% | 604,570 |