HLV

HLV Ltd Historical Data

NSEBSE

₹7.95

(-1.00%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	8.3	8.68	8.3	8.58	875	29,82,822.44	2,37,736
29-Jan-2026	8.58	8.65	8.31	8.4	731	22,30,215.33	1,84,237
30-Jan-2026	8.25	8.61	8.11	8.32	949	43,03,553.27	3,45,799
01-Feb-2026	8.32	8.65	8.32	8.49	719	13,69,395.92	1,04,072
02-Feb-2026	8.6	8.6	7.8	8.18	1,266	30,16,473.83	2,47,363
03-Feb-2026	8.18	8.87	7.85	8.11	2,495	1,47,59,949.21	10,39,949
04-Feb-2026	8.11	8.78	8.08	8.53	1,071	44,38,563.75	2,95,334
05-Feb-2026	8.52	8.52	8.28	8.37	580	13,43,498.61	1,22,771
06-Feb-2026	8.4	8.7	8.22	8.36	818	21,98,119.1	1,45,563
09-Feb-2026	8.68	8.68	8.45	8.65	727	25,26,811.35	2,12,912
10-Feb-2026	8.7	9.09	8.65	8.99	1,188	34,88,654.01	2,82,927
11-Feb-2026	8.82	9.15	8.82	9.01	780	29,66,336.12	2,16,879
12-Feb-2026	9.01	9.09	8.7	8.98	1,258	40,73,727.15	2,51,545
13-Feb-2026	8.9	8.9	8.51	8.73	963	23,15,525.23	1,72,391
16-Feb-2026	8.89	8.89	8.67	8.78	664	17,82,335.77	1,38,761
17-Feb-2026	8.88	8.94	8.78	8.85	527	17,95,688.08	1,37,982
18-Feb-2026	8.85	8.98	8.8	8.89	539	17,80,851.68	1,37,413
19-Feb-2026	8.9	9	8.85	8.85	602	18,12,659.52	1,59,318
20-Feb-2026	8.94	8.96	8.54	8.64	817	20,63,980.07	1,75,308
23-Feb-2026	8.65	8.65	8.35	8.38	835	19,49,028.04	1,61,330
24-Feb-2026	8.35	8.5	7.9	8.13	990	29,48,654.92	2,27,250
25-Feb-2026	8.13	8.38	8	8.15	1,054	25,45,434.22	2,13,596
26-Feb-2026	8.29	8.29	8	8.03	639	24,22,886.63	2,24,588

HLV: Related NEWS

No Record Found

Invest wise with Expert advice