HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 9.63
+0.19 (2.01%)
Nov 26, 2025, 10:30 AM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 11.32 | 11.84 | 11.32 | 11.72 | 11.72 | 2.09% | 290,008 |
| Oct 1, 2025 | 11.48 | 11.65 | 11.39 | 11.48 | 11.48 | 0.26% | 184,082 |
| 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% | 405,954 |
| Sep 26, 2025 | 12.04 | 12.07 | 11.60 | 11.64 | 11.64 | -2.02% | 280,509 |
| Sep 25, 2025 | 12.07 | 12.07 | 11.80 | 11.88 | 11.88 | -0.75% | 187,062 |
| Sep 24, 2025 | 12.00 | 12.08 | 11.80 | 11.97 | 11.97 | 0.17% | 309,246 |
| 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% | 320,356 |
| Sep 16, 2025 | 12.30 | 12.45 | 12.10 | 12.21 | 12.21 | -0.73% | 440,661 |
| 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 | - | 194,154 |