HLV

HLV Ltd Historical Data

NSEBSE

₹8.52

(2.65%)

Jan 28, 2026|02:39:07 PM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	9.63	9.63	9.32	9.38	1,338	25,85,552.75	1,85,995
30-Dec-2025	9.84	9.84	9.35	9.48	695	19,78,094.76	1,44,385
31-Dec-2025	9.65	9.67	8.2	9.09	2,631	80,52,899.7	5,05,078
01-Jan-2026	9.12	9.49	9.08	9.28	2,100	35,06,261.34	2,32,873
02-Jan-2026	9.3	9.68	9.19	9.6	1,680	44,02,263.2	3,20,526
05-Jan-2026	9.74	9.99	9.6	9.91	2,176	73,17,938.83	3,83,095
06-Jan-2026	9.91	10	9.73	9.75	718	16,52,175.36	1,23,702
07-Jan-2026	9.94	9.94	9.42	9.55	1,204	29,66,392.8	1,95,481
08-Jan-2026	9.56	9.68	9.15	9.23	1,154	30,26,038.34	2,23,614
09-Jan-2026	9.2	9.3	9.1	9.14	781	19,88,066.57	1,50,778
12-Jan-2026	9.14	9.14	8.86	9.03	887	20,96,319.83	1,56,163
13-Jan-2026	9	9.19	8.9	8.96	871	18,31,984.4	1,16,641
14-Jan-2026	8.82	9.15	8.82	8.95	682	16,83,321.68	1,23,428
16-Jan-2026	9	9.32	8.77	8.98	1,313	28,51,711.84	2,12,289
19-Jan-2026	8.9	8.99	8.71	8.79	901	21,30,158.32	1,90,869
20-Jan-2026	8.8	8.89	8.46	8.5	1,483	31,36,032.67	2,46,588
21-Jan-2026	8.4	8.64	8.14	8.23	1,551	42,89,443.57	3,73,846
22-Jan-2026	8.31	8.58	8.12	8.54	1,064	44,83,782.06	3,48,434
23-Jan-2026	8.51	8.53	8.36	8.41	609	14,79,329.58	1,35,392
27-Jan-2026	8.39	8.48	8.21	8.3	801	23,23,743.26	2,16,787

HLV: Related NEWS

No Record Found

Invest wise with Expert advice