HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 7.99
-0.82 (-9.31%)
May 12, 2026, 3:29 PM IST
HLV Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 7.35 | 7.62 | 7.35 | 7.43 | 7.43 | 0.95% | 414,311 |
| Apr 6, 2026 | 8.01 | 8.39 | 7.30 | 7.36 | 7.36 | -4.17% | 1,890,576 |
| Apr 2, 2026 | 6.43 | 7.71 | 6.11 | 7.68 | 7.68 | 19.44% | 1,891,772 |
| Apr 1, 2026 | 5.95 | 6.51 | 5.94 | 6.43 | 6.43 | 12.41% | 773,460 |
| Mar 30, 2026 | 6.00 | 6.23 | 5.60 | 5.72 | 5.72 | -6.23% | 1,427,679 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.00 | 6.10 | 6.10 | -8.27% | 1,661,174 |
| Mar 25, 2026 | 6.63 | 7.00 | 6.56 | 6.65 | 6.65 | 0.30% | 937,654 |
| Mar 24, 2026 | 6.80 | 6.86 | 6.54 | 6.63 | 6.63 | 0.45% | 474,981 |
| Mar 23, 2026 | 6.94 | 6.95 | 6.45 | 6.60 | 6.60 | -4.62% | 806,984 |
| Mar 20, 2026 | 7.02 | 7.21 | 6.90 | 6.92 | 6.92 | -1.28% | 516,957 |
| Mar 19, 2026 | 7.14 | 7.19 | 6.93 | 7.01 | 7.01 | -1.82% | 420,393 |
| Mar 18, 2026 | 7.27 | 7.47 | 7.01 | 7.14 | 7.14 | -0.97% | 951,447 |
| Mar 17, 2026 | 7.00 | 7.29 | 7.00 | 7.21 | 7.21 | 3.30% | 682,267 |
| Mar 16, 2026 | 7.29 | 7.29 | 6.90 | 6.98 | 6.98 | -3.19% | 503,127 |
| Mar 13, 2026 | 7.66 | 7.70 | 7.02 | 7.21 | 7.21 | -6.36% | 678,427 |
| Mar 12, 2026 | 7.62 | 7.82 | 7.42 | 7.70 | 7.70 | 1.05% | 304,699 |
| Mar 11, 2026 | 7.82 | 7.90 | 7.56 | 7.62 | 7.62 | 0.26% | 355,156 |
| Mar 10, 2026 | 7.95 | 7.95 | 7.52 | 7.60 | 7.60 | 1.88% | 241,523 |
| Mar 9, 2026 | 7.75 | 7.75 | 6.68 | 7.46 | 7.46 | -4.36% | 361,386 |
| Mar 6, 2026 | 7.82 | 7.95 | 7.75 | 7.80 | 7.80 | -0.26% | 114,318 |
| Mar 5, 2026 | 7.63 | 8.10 | 7.62 | 7.82 | 7.82 | 2.22% | 321,633 |
| Mar 4, 2026 | 7.51 | 7.86 | 7.50 | 7.65 | 7.65 | -1.42% | 545,148 |
| Mar 2, 2026 | 7.80 | 7.95 | 7.75 | 7.76 | 7.76 | -2.39% | 378,573 |
| Feb 27, 2026 | 8.15 | 8.17 | 7.90 | 7.95 | 7.95 | -1.00% | 301,375 |
| Feb 26, 2026 | 8.29 | 8.29 | 8.00 | 8.03 | 8.03 | -1.47% | 298,438 |
| Feb 25, 2026 | 8.13 | 8.38 | 8.00 | 8.15 | 8.15 | 0.25% | 312,572 |
| Feb 24, 2026 | 8.35 | 8.50 | 7.90 | 8.13 | 8.13 | -2.98% | 357,492 |
| Feb 23, 2026 | 8.65 | 8.65 | 8.35 | 8.38 | 8.38 | -3.01% | 230,425 |