HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 8.38
-0.15 (-1.76%)
Feb 5, 2026, 3:29 PM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 9.90 | 9.90 | 9.60 | 9.74 | 9.74 | -0.92% | 367,449 |
| Dec 23, 2025 | 9.81 | 9.95 | 9.80 | 9.83 | 9.83 | -0.30% | 195,573 |
| Dec 22, 2025 | 9.99 | 10.09 | 9.80 | 9.86 | 9.86 | -1.00% | 337,657 |
| Dec 19, 2025 | 10.00 | 10.15 | 9.75 | 9.96 | 9.96 | 1.32% | 290,401 |
| Dec 18, 2025 | 10.17 | 10.20 | 9.77 | 9.83 | 9.83 | -1.31% | 484,534 |
| Dec 17, 2025 | 9.45 | 10.25 | 9.44 | 9.96 | 9.96 | 6.30% | 905,458 |
| 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 |