HLV

HLV Ltd Historical Data

NSEBSE

₹8.51

(0.95%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	5.95	6.51	5.94	6.43	1,543	48,15,729.94	5,04,607
02-Apr-2026	6.43	7.71	6.11	7.68	2,955	1,38,82,005.93	9,28,115
06-Apr-2026	8.01	8.39	7.3	7.36	4,621	1,43,00,498.92	9,82,540
07-Apr-2026	7.35	7.62	7.35	7.43	958	31,00,459.3	2,31,054
08-Apr-2026	7.75	7.87	7.56	7.71	1,315	51,68,736.44	4,96,650
09-Apr-2026	7.92	7.94	7.65	7.76	1,060	28,98,686.61	2,24,873
10-Apr-2026	7.85	8.43	7.85	8.12	1,625	73,73,058.92	4,45,246
13-Apr-2026	8	8.22	7.75	8.15	678	21,31,711.06	1,37,600
15-Apr-2026	8.25	8.65	8.25	8.61	1,128	36,19,291.13	3,00,680
16-Apr-2026	8.65	8.85	8.36	8.55	1,045	46,65,601.21	3,58,327
17-Apr-2026	8.65	9.7	8.55	9	1,210	50,45,861.5	3,70,447
20-Apr-2026	9	9.01	8.4	8.81	775	28,39,545.31	1,83,663
21-Apr-2026	9.09	9.2	8.85	8.92	723	29,55,981.86	2,02,957
22-Apr-2026	8.92	9.1	8.88	8.96	914	19,83,423.42	1,49,384
23-Apr-2026	9	9	8.68	8.75	777	20,71,843.35	1,51,988
24-Apr-2026	8.75	8.93	8.4	8.48	622	15,05,363.78	1,24,615
27-Apr-2026	8.42	8.85	8.42	8.8	590	14,15,747.81	1,13,759
28-Apr-2026	8.8	8.91	8.6	8.84	808	19,74,284.26	1,41,814
29-Apr-2026	8.84	8.9	8.12	8.43	812	28,18,080.96	2,21,897
30-Apr-2026	8.58	8.64	8.36	8.51	447	13,92,678.54	1,24,522

HLV: Related NEWS

No Record Found

Invest wise with Expert advice