HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 7.97
-0.05 (-0.62%)
Jun 23, 2026, 12:10 PM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.88 | 8.08 | 7.77 | 7.83 | 7.83 | -1.01% | 350,785 |
| Jun 18, 2026 | 8.18 | 8.23 | 7.78 | 7.91 | 7.91 | -0.88% | 280,626 |
| Jun 17, 2026 | 8.01 | 8.15 | 7.94 | 7.98 | 7.98 | -0.50% | 201,393 |
| Jun 16, 2026 | 8.07 | 8.18 | 7.75 | 8.02 | 8.02 | -0.50% | 288,246 |
| Jun 15, 2026 | 7.90 | 8.40 | 7.90 | 8.06 | 8.06 | 3.07% | 682,332 |
| Jun 12, 2026 | 7.75 | 7.90 | 7.71 | 7.82 | 7.82 | 2.09% | 92,807 |
| Jun 11, 2026 | 7.73 | 7.86 | 7.66 | 7.66 | 7.66 | -0.91% | 86,197 |
| Jun 10, 2026 | 7.65 | 7.90 | 7.65 | 7.73 | 7.73 | -0.90% | 124,921 |
| Jun 9, 2026 | 7.90 | 7.95 | 7.61 | 7.80 | 7.80 | - | 163,690 |
| Jun 8, 2026 | 7.81 | 8.04 | 7.75 | 7.80 | 7.80 | -1.14% | 235,261 |
| Jun 5, 2026 | 7.81 | 8.14 | 7.81 | 7.89 | 7.89 | -1.13% | 143,664 |
| Jun 4, 2026 | 7.87 | 8.06 | 7.84 | 7.98 | 7.98 | 1.40% | 116,320 |
| Jun 3, 2026 | 7.80 | 8.00 | 7.80 | 7.87 | 7.87 | -0.25% | 113,372 |
| Jun 2, 2026 | 7.99 | 8.00 | 7.70 | 7.89 | 7.89 | 0.64% | 171,786 |
| Jun 1, 2026 | 8.04 | 8.18 | 7.80 | 7.84 | 7.84 | -2.49% | 100,745 |
| May 29, 2026 | 8.35 | 8.48 | 7.95 | 8.04 | 8.04 | -3.60% | 213,882 |
| May 27, 2026 | 8.04 | 8.64 | 7.81 | 8.34 | 8.34 | 3.73% | 424,083 |
| May 26, 2026 | 7.97 | 8.10 | 7.43 | 8.04 | 8.04 | 0.88% | 215,053 |
| May 25, 2026 | 7.94 | 8.00 | 7.90 | 7.97 | 7.97 | 0.38% | 129,127 |
| May 22, 2026 | 7.75 | 7.99 | 7.72 | 7.94 | 7.94 | 2.32% | 136,265 |
| May 21, 2026 | 7.94 | 7.99 | 7.71 | 7.76 | 7.76 | -0.89% | 199,326 |
| May 20, 2026 | 7.66 | 7.85 | 7.60 | 7.83 | 7.83 | 2.62% | 151,495 |
| May 19, 2026 | 7.49 | 7.75 | 7.49 | 7.63 | 7.63 | 1.87% | 237,379 |
| May 18, 2026 | 7.70 | 7.70 | 7.35 | 7.49 | 7.49 | -2.47% | 466,471 |
| May 15, 2026 | 7.80 | 7.89 | 7.60 | 7.68 | 7.68 | -1.54% | 205,978 |
| May 14, 2026 | 7.93 | 8.23 | 7.70 | 7.80 | 7.80 | -1.39% | 374,008 |
| May 13, 2026 | 7.97 | 8.36 | 7.56 | 7.91 | 7.91 | -1.00% | 542,697 |
| May 12, 2026 | 8.60 | 8.80 | 7.75 | 7.99 | 7.99 | -9.31% | 737,084 |
| May 11, 2026 | 9.05 | 9.10 | 8.75 | 8.81 | 8.81 | -2.65% | 223,322 |
| May 8, 2026 | 8.99 | 9.25 | 8.88 | 9.05 | 9.05 | 1.80% | 342,216 |
| May 7, 2026 | 8.85 | 9.00 | 8.70 | 8.89 | 8.89 | 2.30% | 283,686 |
| May 6, 2026 | 8.90 | 8.90 | 8.56 | 8.69 | 8.69 | -0.23% | 285,889 |
| May 5, 2026 | 8.70 | 8.73 | 8.55 | 8.71 | 8.71 | 1.63% | 115,572 |
| May 4, 2026 | 8.51 | 8.79 | 8.51 | 8.57 | 8.57 | 0.71% | 139,035 |
| Apr 30, 2026 | 8.58 | 8.64 | 8.36 | 8.51 | 8.51 | 0.95% | 163,804 |
| Apr 29, 2026 | 8.84 | 8.90 | 8.12 | 8.43 | 8.43 | -4.64% | 325,440 |
| Apr 28, 2026 | 8.80 | 8.91 | 8.60 | 8.84 | 8.84 | 0.45% | 224,638 |
| Apr 27, 2026 | 8.42 | 8.85 | 8.42 | 8.80 | 8.80 | 3.77% | 162,325 |
| Apr 24, 2026 | 8.75 | 8.93 | 8.40 | 8.48 | 8.48 | -3.09% | 175,890 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.68 | 8.75 | 8.75 | -2.34% | 235,626 |
| Apr 22, 2026 | 8.92 | 9.10 | 8.88 | 8.96 | 8.96 | 0.45% | 221,054 |
| Apr 21, 2026 | 9.09 | 9.20 | 8.85 | 8.92 | 8.92 | 1.25% | 328,043 |
| Apr 20, 2026 | 9.00 | 9.01 | 8.40 | 8.81 | 8.81 | -2.11% | 321,379 |
| Apr 17, 2026 | 8.65 | 9.70 | 8.55 | 9.00 | 9.00 | 5.26% | 570,702 |
| Apr 16, 2026 | 8.65 | 8.85 | 8.36 | 8.55 | 8.55 | -0.70% | 543,146 |
| Apr 15, 2026 | 8.25 | 8.65 | 8.25 | 8.61 | 8.61 | 5.64% | 425,822 |
| Apr 13, 2026 | 8.00 | 8.22 | 7.75 | 8.15 | 8.15 | 0.37% | 266,160 |
| Apr 10, 2026 | 7.85 | 8.43 | 7.85 | 8.12 | 8.12 | 4.64% | 901,183 |
| Apr 9, 2026 | 7.92 | 7.94 | 7.65 | 7.76 | 7.76 | 0.65% | 371,240 |
| Apr 8, 2026 | 7.75 | 7.87 | 7.56 | 7.71 | 7.71 | 3.77% | 669,139 |