HLV

HLV Ltd Historical Data

NSEBSE

₹11.6

(1.49%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/10/2025

To Date

31/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	11.48	11.65	11.39	11.48	824	21,16,267.42	1,09,778
03-Oct-2025	11.32	11.84	11.32	11.72	1,391	33,81,944.04	2,05,872
06-Oct-2025	11.73	11.94	11.49	11.56	1,210	28,40,531.17	1,57,021
07-Oct-2025	11.75	11.75	11.28	11.43	1,659	41,65,929.6	1,91,100
08-Oct-2025	11.43	11.58	11.26	11.35	1,167	32,54,279.16	1,76,096
09-Oct-2025	11.53	11.53	11.2	11.28	1,186	30,67,123	1,95,133
10-Oct-2025	11.16	11.46	11.16	11.31	820	32,67,895.37	1,85,905
13-Oct-2025	11.31	11.4	11.15	11.25	1,007	21,48,141.85	1,20,505
14-Oct-2025	11.25	11.34	11.07	11.14	1,404	33,07,400.35	2,17,159
15-Oct-2025	11.25	11.25	11	11.13	1,315	36,60,319.22	2,28,384
16-Oct-2025	11.13	11.36	11.13	11.17	791	17,39,575.1	1,02,765
17-Oct-2025	11.4	11.4	10.98	11.08	1,177	46,03,704.35	3,03,907
20-Oct-2025	11.09	11.24	11	11.02	944	27,87,392.19	1,58,746
21-Oct-2025	11.07	11.32	9.8	11.11	677	26,71,401.34	1,57,000
23-Oct-2025	11.11	11.33	11.1	11.23	1,032	36,65,517.37	2,09,224
24-Oct-2025	11.26	11.26	11.09	11.14	591	17,67,353.82	95,197
27-Oct-2025	11.16	11.39	11.07	11.23	1,264	46,54,305.68	2,93,178
28-Oct-2025	11.3	11.3	11.11	11.12	691	18,77,468.66	1,36,422
29-Oct-2025	11.07	11.39	11.07	11.3	754	21,90,504.61	1,40,509
30-Oct-2025	11.3	11.57	11.25	11.43	1,325	55,15,083.5	2,92,663
31-Oct-2025	11.6	11.7	11.41	11.6	1,181	45,32,858.79	2,82,700

HLV: Related NEWS

No Record Found

Invest wise with Expert advice