HLV Limited (NSE:HLVLTD)
India · Delayed Price · Currency is INR 7.18
+0.06 (0.84%)
Aug 3, 2026, 10:39 AM IST
HLV Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7.18 | 7.23 | 7.11 | 7.18 | 7.18 | 0.98% | 66,268 |
| Jul 21, 2026 | 7.24 | 7.26 | 7.08 | 7.11 | 7.11 | -0.42% | 98,357 |
| Jul 20, 2026 | 7.20 | 7.26 | 7.06 | 7.14 | 7.14 | -0.42% | 111,303 |
| Jul 17, 2026 | 7.47 | 7.47 | 7.10 | 7.17 | 7.17 | -3.11% | 373,643 |
| Jul 16, 2026 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | -0.67% | 113,766 |
| Jul 15, 2026 | 7.50 | 7.74 | 7.40 | 7.45 | 7.45 | -0.53% | 165,227 |
| Jul 14, 2026 | 7.45 | 7.58 | 7.45 | 7.49 | 7.49 | - | 123,141 |
| Jul 13, 2026 | 7.67 | 7.67 | 7.45 | 7.49 | 7.49 | -1.19% | 193,199 |
| Jul 10, 2026 | 7.52 | 7.75 | 7.52 | 7.58 | 7.58 | -0.92% | 137,220 |
| Jul 9, 2026 | 7.80 | 7.80 | 7.53 | 7.65 | 7.65 | 2.00% | 124,758 |
| Jul 8, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -2.22% | 180,324 |
| Jul 7, 2026 | 7.61 | 7.73 | 7.53 | 7.67 | 7.67 | -0.26% | 185,311 |
| Jul 6, 2026 | 7.89 | 7.89 | 7.68 | 7.69 | 7.69 | - | 104,330 |
| Jul 3, 2026 | 7.86 | 7.88 | 7.55 | 7.69 | 7.69 | -0.65% | 317,697 |
| Jul 2, 2026 | 7.70 | 7.90 | 7.69 | 7.74 | 7.74 | 0.65% | 143,153 |
| Jul 1, 2026 | 7.69 | 7.84 | 7.67 | 7.69 | 7.69 | - | 149,083 |
| Jun 30, 2026 | 7.71 | 7.86 | 7.63 | 7.69 | 7.69 | -0.26% | 179,317 |
| Jun 29, 2026 | 7.80 | 7.89 | 7.70 | 7.71 | 7.71 | -1.53% | 109,141 |
| Jun 25, 2026 | 7.90 | 7.96 | 7.80 | 7.83 | 7.83 | -1.26% | 125,179 |
| Jun 24, 2026 | 8.14 | 8.14 | 7.88 | 7.93 | 7.93 | 0.25% | 196,768 |
| Jun 23, 2026 | 7.92 | 8.20 | 7.81 | 7.91 | 7.91 | -1.37% | 174,433 |
| Jun 22, 2026 | 8.00 | 8.17 | 7.92 | 8.02 | 8.02 | 2.43% | 337,574 |
| 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 |