HLV Share Price History

HLV

CMP as on 23-Sep-21 15:51

₹ 9.40
0.05 0.53%

Open

₹ 9.50

Turnover (lac)

₹ 23

Prev. Close

₹ 9.35

Day's Vol (shares)

₹ 2,48,164

Day's Range (₹)

₹ 9.30
₹ 9.65

CMP as on23-Sep-21 15:28

₹ 9.41
0.09 0.97%

Open

₹ 9.89

Turnover (lac)

Prev. Close

₹ 9.32

Day's Vol (shares)

₹ 65,795

Day's Range

₹ 9.38
₹ 9.89

HLV Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2021 9.50 9.65 9.30 9.40 596 2.35 164,605 0.35 -0.10
22-Sep-2021 9.10 9.70 9.10 9.35 643 3.84 219,055 0.60 0.25
21-Sep-2021 9.45 9.50 8.95 9.10 576 2.41 148,652 0.55 -0.40
20-Sep-2021 8.85 9.70 8.85 9.35 1,281 7.84 430,294 0.85 0.50
17-Sep-2021 9.25 9.35 8.85 8.95 704 3.94 302,655 0.50 -0.30
16-Sep-2021 9.05 9.25 8.75 9.10 683 3.60 262,155 0.50 0.05
15-Sep-2021 9.15 9.40 8.65 8.90 909 4.67 325,472 0.75 -0.30
14-Sep-2021 8.95 9.15 8.80 9.05 485 1.72 123,109 0.35 0.10
13-Sep-2021 9.20 9.20 8.60 8.85 803 3.22 218,092 0.60 -0.40
09-Sep-2021 8.50 9.20 8.25 9.20 1,054 6.82 539,783 0.95 0.70
08-Sep-2021 8.15 8.45 8.15 8.40 348 1.23 102,355 0.30 0.25
07-Sep-2021 8.10 8.40 8.10 8.15 309 1 80,570 0.30 0.05
06-Sep-2021 8.45 8.70 8.25 8.35 600 2.50 156,782 0.45 -0.10
03-Sep-2021 8.30 8.35 8.10 8.25 433 1.22 94,191 0.25 -0.10
02-Sep-2021 7.90 8.25 7.90 8.15 413 1.46 132,477 0.35 0.25
01-Sep-2021 8 8.15 7.80 7.90 356 1.03 90,042 0.35 -0.10
31-Aug-2021 8.25 8.25 7.95 8.05 327 0.90 71,311 0.30 -0.20
30-Aug-2021 8.15 8.20 7.90 8.10 387 0.98 91,436 0.30 -0.10
27-Aug-2021 8.10 8.10 7.80 7.95 324 0.73 64,303 0.30 -0.10
26-Aug-2021 8.05 8.35 7.60 8.10 493 1.18 86,578 0.75 0.05
25-Aug-2021 7.60 8.05 7.60 7.95 414 0.96 85,264 0.45 0.35
24-Aug-2021 8.05 8.05 7.50 7.75 431 1.23 94,543 0.55 -0.30
23-Aug-2021 7.85 8 7.35 7.80 698 1.84 156,821 0.65 -0
Open ZERO Brokerage Demat Account