HLV

HLV Ltd Historical Data

NSEBSE

₹13.37

(-0.37%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	13.05	13.3	13.05	13.17	1,368	72,70,863.09	1,58,209
23-Jun-2025	13.13	13.48	12.98	13.25	1,382	63,30,364.09	1,76,181
24-Jun-2025	13.43	13.51	13.19	13.27	1,643	83,01,504.23	1,95,099
25-Jun-2025	13.35	13.74	13.35	13.57	1,490	77,36,651.49	2,55,844
26-Jun-2025	13.57	14.19	13.57	13.78	2,950	2,21,97,223.86	5,85,786
27-Jun-2025	13.88	13.94	13.59	13.64	1,842	72,58,917.53	2,61,504
30-Jun-2025	13.67	13.84	13.61	13.69	1,191	57,35,933.27	2,18,508
01-Jul-2025	13.75	13.89	13.53	13.6	1,727	86,27,948.62	3,18,799
02-Jul-2025	13.63	13.69	13.41	13.53	1,132	42,02,729.41	1,46,491
03-Jul-2025	13.53	13.65	13.05	13.33	2,042	93,14,784.59	3,08,490
04-Jul-2025	13.38	13.44	13.15	13.32	1,439	52,28,600.34	1,87,044
07-Jul-2025	13.31	13.52	13.13	13.21	1,657	74,74,318.11	3,12,291
08-Jul-2025	13.13	13.34	13.05	13.22	1,346	98,33,702.99	4,24,731
09-Jul-2025	13.22	13.33	13.12	13.19	1,593	73,34,729.2	2,66,223
10-Jul-2025	13.15	13.6	13.15	13.41	2,034	1,33,65,519.7	3,91,737
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

HLV: Related NEWS

No Record Found

Invest wise with Expert advice