HLV

HLV Ltd Historical Data

NSEBSE

₹7.1

(1.72%)

Mar 17, 2026|05:09:45 PM

Invest wise with Expert advice

From Date

17/02/2026

To Date

17/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Feb-2026	8.89	8.89	8.67	8.78	664	17,82,335.77	1,38,761
17-Feb-2026	8.88	8.94	8.78	8.85	527	17,95,688.08	1,37,982
18-Feb-2026	8.85	8.98	8.8	8.89	539	17,80,851.68	1,37,413
19-Feb-2026	8.9	9	8.85	8.85	602	18,12,659.52	1,59,318
20-Feb-2026	8.94	8.96	8.54	8.64	817	20,63,980.07	1,75,308
23-Feb-2026	8.65	8.65	8.35	8.38	835	19,49,028.04	1,61,330
24-Feb-2026	8.35	8.5	7.9	8.13	990	29,48,654.92	2,27,250
25-Feb-2026	8.13	8.38	8	8.15	1,054	25,45,434.22	2,13,596
26-Feb-2026	8.29	8.29	8	8.03	639	24,22,886.63	2,24,588
27-Feb-2026	8.15	8.17	7.9	7.95	776	24,23,743.17	2,25,815
02-Mar-2026	7.8	7.95	7.75	7.76	1,174	29,59,539.84	2,65,234
04-Mar-2026	7.51	7.86	7.5	7.65	1,123	42,00,282.81	3,32,049
05-Mar-2026	7.63	8.1	7.62	7.82	831	24,97,601.85	2,03,917
06-Mar-2026	7.82	7.95	7.75	7.8	580	8,95,164.43	81,684
09-Mar-2026	7.75	7.75	6.68	7.46	1,129	26,81,371.54	2,38,053
10-Mar-2026	7.95	7.95	7.52	7.6	651	18,34,228.73	1,85,295
11-Mar-2026	7.82	7.9	7.56	7.62	685	27,44,411.1	2,37,893
12-Mar-2026	7.62	7.82	7.42	7.7	3,706	23,30,470.28	1,97,901
13-Mar-2026	7.66	7.7	7.02	7.21	1,618	50,04,154.9	5,15,428
16-Mar-2026	7.29	7.29	6.9	6.98	1,174	35,46,711.82	3,06,988

HLV: Related NEWS

No Record Found

Invest wise with Expert advice