HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 6.29
-0.12 (-1.87%)
Oct 1, 2026, 3:29 PM IST
HLV Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.31 | 6.45 | 6.12 | 6.31 | 6.31 | -1.56% | 154,005 |
| Sep 30, 2026 | 6.30 | 6.55 | 6.25 | 6.41 | 6.41 | 0.31% | 124,451 |
| Sep 29, 2026 | 6.33 | 6.50 | 6.31 | 6.39 | 6.39 | 0.31% | 64,436 |
| Sep 28, 2026 | 6.55 | 6.55 | 6.15 | 6.37 | 6.37 | -2.45% | 139,134 |
| Sep 25, 2026 | 6.50 | 6.69 | 6.45 | 6.53 | 6.53 | 0.46% | 86,809 |
| Sep 24, 2026 | 6.69 | 6.69 | 6.45 | 6.50 | 6.50 | -1.37% | 118,080 |
| Sep 23, 2026 | 6.44 | 6.71 | 6.33 | 6.59 | 6.59 | 2.97% | 217,455 |
| Sep 22, 2026 | 6.70 | 6.74 | 6.29 | 6.40 | 6.40 | -4.90% | 546,868 |
| Sep 21, 2026 | 6.75 | 6.95 | 6.60 | 6.73 | 6.73 | -0.30% | 155,327 |
| Sep 18, 2026 | 6.78 | 6.85 | 6.65 | 6.75 | 6.75 | 1.35% | 114,147 |
| Sep 17, 2026 | 6.85 | 6.85 | 6.60 | 6.66 | 6.66 | -1.91% | 167,732 |
| Sep 16, 2026 | 6.40 | 7.00 | 6.27 | 6.79 | 6.79 | 8.47% | 815,269 |
| Sep 15, 2026 | 6.40 | 6.55 | 6.22 | 6.26 | 6.26 | -1.88% | 150,511 |
| Sep 11, 2026 | 6.38 | 6.40 | 6.30 | 6.38 | 6.38 | - | 148,728 |
| Sep 10, 2026 | 6.47 | 6.47 | 6.31 | 6.38 | 6.38 | -1.39% | 119,034 |
| Sep 9, 2026 | 6.33 | 6.57 | 6.32 | 6.47 | 6.47 | 1.09% | 139,783 |
| Sep 8, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -0.16% | 134,222 |
| Sep 7, 2026 | 6.46 | 6.60 | 6.28 | 6.41 | 6.41 | -1.08% | 194,205 |
| Sep 4, 2026 | 6.54 | 6.74 | 6.34 | 6.48 | 6.48 | 1.09% | 143,901 |
| Sep 3, 2026 | 6.47 | 6.64 | 6.30 | 6.41 | 6.41 | 1.75% | 210,227 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.22 | 6.30 | 6.30 | -0.63% | 203,740 |
| Sep 1, 2026 | 6.45 | 6.59 | 6.31 | 6.34 | 6.34 | -2.46% | 266,885 |
| Aug 31, 2026 | 6.59 | 6.60 | 6.48 | 6.50 | 6.50 | -0.46% | 126,898 |
| Aug 28, 2026 | 6.66 | 6.66 | 6.48 | 6.53 | 6.53 | -1.51% | 180,001 |
| Aug 27, 2026 | 6.66 | 6.66 | 6.56 | 6.63 | 6.63 | 0.15% | 123,353 |
| Aug 26, 2026 | 6.47 | 6.80 | 6.47 | 6.62 | 6.62 | 2.32% | 183,160 |
| Aug 25, 2026 | 6.53 | 6.53 | 6.43 | 6.47 | 6.47 | -0.92% | 171,880 |
| Aug 24, 2026 | 6.55 | 6.79 | 6.50 | 6.53 | 6.53 | -0.76% | 201,670 |
| Aug 21, 2026 | 6.69 | 6.74 | 6.50 | 6.58 | 6.58 | -0.15% | 187,853 |
| Aug 20, 2026 | 6.70 | 6.70 | 6.50 | 6.59 | 6.59 | -0.60% | 258,630 |
| Aug 19, 2026 | 6.70 | 6.74 | 6.63 | 6.63 | 6.63 | -1.04% | 114,950 |
| Aug 18, 2026 | 6.72 | 6.72 | 6.65 | 6.70 | 6.70 | -0.45% | 138,213 |
| Aug 17, 2026 | 6.99 | 6.99 | 6.57 | 6.73 | 6.73 | -3.58% | 630,867 |
| Aug 14, 2026 | 6.99 | 7.04 | 6.90 | 6.98 | 6.98 | 0.58% | 156,950 |
| Aug 13, 2026 | 7.10 | 7.40 | 6.90 | 6.94 | 6.94 | -2.80% | 505,176 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.00 | 7.14 | 7.14 | -1.11% | 154,860 |
| Aug 11, 2026 | 7.25 | 7.40 | 7.16 | 7.22 | 7.22 | 0.56% | 118,645 |
| Aug 10, 2026 | 7.14 | 7.25 | 7.03 | 7.18 | 7.18 | -0.83% | 171,779 |
| Aug 7, 2026 | 7.34 | 7.34 | 7.13 | 7.24 | 7.24 | -0.14% | 141,611 |
| Aug 6, 2026 | 7.13 | 7.34 | 7.12 | 7.25 | 7.25 | 0.42% | 122,981 |
| Aug 5, 2026 | 7.02 | 7.30 | 7.02 | 7.22 | 7.22 | 1.83% | 194,222 |
| Aug 4, 2026 | 7.15 | 7.25 | 7.00 | 7.09 | 7.09 | -1.66% | 168,607 |
| Aug 3, 2026 | 7.12 | 7.54 | 7.00 | 7.21 | 7.21 | 1.26% | 374,443 |
| Jul 31, 2026 | 7.20 | 7.28 | 7.00 | 7.12 | 7.12 | 0.85% | 161,206 |
| Jul 30, 2026 | 7.06 | 7.12 | 7.03 | 7.06 | 7.06 | -0.84% | 106,245 |
| Jul 29, 2026 | 7.03 | 7.22 | 7.03 | 7.12 | 7.12 | -1.93% | 248,003 |
| Jul 28, 2026 | 7.30 | 7.31 | 7.16 | 7.26 | 7.26 | -0.68% | 209,486 |
| Jul 27, 2026 | 7.07 | 7.37 | 7.07 | 7.31 | 7.31 | 3.54% | 103,193 |
| Jul 24, 2026 | 7.14 | 7.20 | 7.04 | 7.06 | 7.06 | -1.26% | 211,043 |
| Jul 23, 2026 | 7.23 | 7.25 | 7.11 | 7.15 | 7.15 | -0.42% | 106,893 |