HLV Ltd(HLV) Share Historical Prices and Data | India Infoline

HLV Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	23.35	23.6	22.9	23.2	4094	32514643.3	996722	0.70	-0.15
27-Mar-2024	23.2	24.2	23.2	23.7	4126	59331466.25	2001673	1.00	0.50
28-Mar-2024	23.85	26.05	23.8	26.05	5047	57014674.9	1579397	2.25	2.20
01-Apr-2024	27.2	28.45	26.75	28.15	9522	100105185.9	2193179	1.70	0.95
02-Apr-2024	27.9	28.7	27.55	28.45	5921	48019857.9	1009573	1.15	0.55
03-Apr-2024	29.05	31.25	29	31.25	7739	96366832.65	2249318	2.25	2.20
04-Apr-2024	32.4	32.8	30.2	31.15	12106	132617773.65	2568004	2.60	-1.25
05-Apr-2024	31.15	31.55	30.5	31.1	5093	42822629.2	947000	1.05	-0.05
08-Apr-2024	31.35	31.65	30.55	30.65	4117	27660319.75	636944	1.10	-0.70
09-Apr-2024	30.85	30.9	29.2	29.55	5422	38075671.1	818515	1.70	-1.30
10-Apr-2024	30.1	30.35	29.65	30	3094	23519683.1	535600	0.70	-0.10
12-Apr-2024	29.95	30.15	29	29.15	3933	28114140.25	569364	1.15	-0.80
15-Apr-2024	28.35	28.35	27.7	27.7	5096	52994437.1	1908225	0.65	-0.65
16-Apr-2024	27.25	28.7	27.05	28.35	3597	24286629.05	541703	1.65	1.10
18-Apr-2024	29.4	29.45	27.95	28.25	3491	23027932.9	525179	1.50	-1.15
19-Apr-2024	27.65	28.05	27	27.8	3425	24232742.2	457849	1.05	0.15
22-Apr-2024	28.8	28.8	28.05	28.15	2651	14831726.7	346136	0.75	-0.65
23-Apr-2024	28.75	28.75	28	28.45	1241	7523402.6	265504	0.75	-0.30
24-Apr-2024	28.45	28.75	28.1	28.3	1772	10945118.1	385310	0.65	-0.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.