HLV Share Price History

HLV

CMP as on 29-Jul-21 9:40

₹ 9.45
-0.10 -1.05%

Open

₹ 9.70

Turnover (lac)

₹ 7

Prev. Close

₹ 9.55

Day's Vol (shares)

₹ 69,219

Day's Range (₹)

₹ 8.80
₹ 9.70

CMP as on29-Jul-21 9:35

₹ 9.40
-0.13 -1.36%

Open

₹ 9.70

Turnover (lac)

Prev. Close

₹ 9.53

Day's Vol (shares)

₹ 7,825

Day's Range

₹ 9.35
₹ 9.70

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 ()
28-Jul-2021 9.85 9.85 9.50 9.55 483 1.41 112,280 0.35 -0.30
27-Jul-2021 9.85 9.85 9.65 9.75 413 1.30 94,983 0.20 -0.10
26-Jul-2021 9.70 9.90 9.55 9.65 558 1.82 149,551 0.35 -0
23-Jul-2021 10.20 10.20 9.65 9.80 506 3.93 357,146 0.55 -0.40
22-Jul-2021 10 10.20 9.80 9.95 534 2.01 106,958 0.35 -0.10
20-Jul-2021 10.10 10.20 9.85 9.95 714 3.58 252,449 0.30 -0.10
19-Jul-2021 10.30 10.40 10 10.20 856 4.92 314,558 0.40 -0.10
16-Jul-2021 10.50 10.70 10.40 10.50 526 2.33 150,330 0.25 0
15-Jul-2021 10.40 10.70 10.30 10.40 502 2.30 137,222 0.40 0.05
14-Jul-2021 10.70 10.70 10.40 10.40 634 3.27 181,959 0.35 -0.30
13-Jul-2021 10.70 10.90 10.60 10.70 880 7.67 529,096 0.30 0
12-Jul-2021 10.20 10.80 10.20 10.60 1,465 9.06 557,371 0.60 0.40
09-Jul-2021 10.30 10.40 10.10 10.20 511 2.67 169,956 0.30 -0.10
08-Jul-2021 10.30 10.40 10 10.20 684 4.61 216,974 0.35 -0.10
07-Jul-2021 10.50 10.50 10 10.10 968 6.34 293,853 0.50 -0.40
06-Jul-2021 10.10 11.10 10 10.50 2,189 17.50 793,621 1.10 0.40
05-Jul-2021 10 10.20 9.80 10.10 857 4.36 285,746 0.35 0.10
02-Jul-2021 9.90 10.10 9.80 9.90 610 2.64 181,619 0.25 0
01-Jul-2021 10 10 9.75 9.85 673 2.77 208,007 0.25 -0.20
30-Jun-2021 10.10 10.30 9.90 10 748 3.53 275,892 0.35 -0.10
29-Jun-2021 10.20 10.50 10.10 10.20 785 4.75 268,188 0.40 0
Open ZERO Brokerage Demat Account