HLV

HLV Ltd Historical Data

NSEBSE

₹11.67

(0.43%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	12.09	12.48	12.01	12.06	5,731	1,42,24,957.05	6,48,931
12-Aug-2025	12	12.19	11.91	12.05	924	37,86,391.2	1,80,487
13-Aug-2025	12.06	12.14	11.9	11.95	1,059	35,09,394.97	1,99,189
14-Aug-2025	11.95	11.95	11.55	11.57	1,692	57,49,554.45	3,01,343
18-Aug-2025	11.65	11.84	11.39	11.43	2,170	1,01,20,263.12	3,90,565
19-Aug-2025	11.4	11.88	11.4	11.8	1,480	63,46,165.78	2,42,804
20-Aug-2025	11.65	12.35	11.65	12.03	2,597	1,01,63,987.65	3,61,344
21-Aug-2025	12.04	12.6	12.04	12.37	1,491	63,90,473.06	2,98,550
22-Aug-2025	12.27	12.57	12.13	12.22	1,175	45,69,546.29	2,04,046
25-Aug-2025	12.25	12.27	11.93	12.01	1,063	29,52,468.16	1,51,236
26-Aug-2025	11.9	11.98	11.05	11.56	1,327	52,43,161.72	2,83,469
28-Aug-2025	11.31	11.79	11.31	11.62	988	21,69,426.07	96,834
29-Aug-2025	11.56	11.95	11.54	11.67	1,449	38,57,429.8	1,59,562

HLV: Related NEWS

No Record Found

Invest wise with Expert advice