HLV

HLV Ltd Historical Data

NSEBSE

₹12.21

(-0.73%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	11.65	11.84	11.39	11.43	2,170	1,01,20,263.12	3,90,565
19-Aug-2025	11.4	11.88	11.4	11.8	1,480	63,46,165.78	2,42,804
20-Aug-2025	11.65	12.35	11.65	12.03	2,597	1,01,63,987.65	3,61,344
21-Aug-2025	12.04	12.6	12.04	12.37	1,491	63,90,473.06	2,98,550
22-Aug-2025	12.27	12.57	12.13	12.22	1,175	45,69,546.29	2,04,046
25-Aug-2025	12.25	12.27	11.93	12.01	1,063	29,52,468.16	1,51,236
26-Aug-2025	11.9	11.98	11.05	11.56	1,327	52,43,161.72	2,83,469
28-Aug-2025	11.31	11.79	11.31	11.62	988	21,69,426.07	96,834
29-Aug-2025	11.56	11.95	11.54	11.67	1,449	38,57,429.8	1,59,562
01-Sep-2025	11.67	11.8	11.6	11.74	1,103	22,59,256.74	1,09,145
02-Sep-2025	11.75	11.96	11.74	11.8	1,277	40,57,963.89	1,83,385
03-Sep-2025	12.02	12.09	11.9	11.98	1,205	47,08,576.31	2,72,133
04-Sep-2025	12.29	12.29	11.84	11.87	1,135	39,99,658.53	2,38,206
05-Sep-2025	12.05	12.05	11.77	11.84	920	23,66,315.04	1,15,171
08-Sep-2025	11.84	12.08	11.72	11.8	930	30,50,557.98	1,62,352
09-Sep-2025	11.99	11.99	11.66	11.82	1,089	25,75,737.65	1,40,542
10-Sep-2025	11.94	12.05	11.71	11.75	1,404	55,90,522.25	2,59,107
11-Sep-2025	11.81	12.1	11.76	11.86	1,008	63,63,795.69	3,24,174
12-Sep-2025	11.98	11.98	11.8	11.86	625	23,03,867.44	1,42,153
15-Sep-2025	11.83	12.48	11.83	12.3	1,362	69,29,752.32	3,50,568
16-Sep-2025	12.3	12.45	12.1	12.21	1,141	53,94,766.03	2,86,614

HLV: Related NEWS

No Record Found

Invest wise with Expert advice