HLV

HLV Ltd Historical Data

NSEBSE

₹12.79

(-1.31%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	13.41	13.43	13.06	13.2	1,268	72,41,658.65	2,01,173
14-Jul-2025	13.2	13.2	13.06	13.16	924	50,58,296.69	2,17,372
15-Jul-2025	13.16	13.4	13.13	13.18	1,060	49,76,929.22	2,29,684
16-Jul-2025	13.29	13.41	13.2	13.23	1,381	76,78,103.82	3,16,561
17-Jul-2025	13.26	13.86	13.23	13.42	2,457	1,79,12,649.81	6,11,052
18-Jul-2025	13.45	13.6	13.14	13.37	1,559	1,17,31,986.12	3,30,346
21-Jul-2025	13.31	13.45	13.17	13.21	1,234	69,66,341.74	2,49,277
22-Jul-2025	13.22	13.43	13.13	13.16	1,305	89,60,176.39	2,47,635
23-Jul-2025	13.29	13.32	13.12	13.2	1,001	63,18,903.34	1,99,726
24-Jul-2025	13.3	13.34	13	13.06	1,320	73,27,014.34	3,43,245
25-Jul-2025	13.06	13.08	12.62	12.72	1,810	69,56,045.24	3,27,223
28-Jul-2025	12.72	12.72	12.41	12.47	1,503	63,83,378.54	2,92,573
29-Jul-2025	12.3	13.45	12.26	13.24	2,489	1,47,93,661.13	5,09,815
30-Jul-2025	13.19	13.31	12.78	13.04	1,685	80,79,842.85	1,86,652
31-Jul-2025	12.65	13.25	12.65	13.11	1,653	78,07,122.87	2,11,025
01-Aug-2025	13	13.25	12.91	12.99	1,635	61,45,754.53	2,01,792
04-Aug-2025	12.83	13.1	12.76	13.04	1,004	31,93,629.61	83,080
05-Aug-2025	13	13.15	12.75	12.8	1,077	40,91,024.75	1,61,426
06-Aug-2025	12.61	13.15	12.57	12.97	1,627	80,25,929.48	2,62,718
07-Aug-2025	13.15	13.15	12.73	12.96	1,636	73,63,327.16	2,73,982
08-Aug-2025	12.77	12.95	12.75	12.79	828	33,26,920.06	1,34,778

HLV: Related NEWS

No Record Found

Invest wise with Expert advice