HLV

HLV Ltd Historical Data

NSEBSE

₹9.71

(-0.31%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	9.88	9.88	9.61	9.7	1,198	20,00,846.58	1,35,142
28-Nov-2025	9.76	9.81	9.44	9.62	1,888	24,41,410.3	1,63,374
01-Dec-2025	9.69	9.79	9.3	9.38	1,386	42,56,872.74	2,70,163
02-Dec-2025	9.48	9.48	9.19	9.26	1,445	29,84,379.45	2,68,737
03-Dec-2025	9.45	9.45	9	9.04	1,800	39,31,693.29	3,22,859
04-Dec-2025	9	9.2	8.9	9.12	1,157	27,18,168.58	2,09,258
05-Dec-2025	9.08	9.17	8.82	8.86	2,482	60,74,510.45	4,53,266
08-Dec-2025	8.88	9.1	8.66	8.75	1,971	35,21,646.49	3,16,425
09-Dec-2025	8.8	9	8.6	8.94	1,384	27,46,238.95	2,35,130
10-Dec-2025	9	9.17	8.92	8.94	907	21,21,227.42	1,43,661
11-Dec-2025	8.94	9.05	8.85	8.9	776	22,40,415.32	2,05,551
12-Dec-2025	8.85	9.2	8.85	9.13	948	24,56,361.28	1,89,795
15-Dec-2025	9.15	9.51	9.05	9.26	1,534	48,28,730.1	2,98,625
16-Dec-2025	9.4	9.54	9.21	9.37	1,119	46,19,866.19	3,27,459
17-Dec-2025	9.45	10.25	9.44	9.96	4,001	89,47,923.23	5,65,598
18-Dec-2025	10.17	10.2	9.77	9.83	1,650	47,94,045.94	3,63,162
19-Dec-2025	10	10.15	9.75	9.96	1,192	28,86,639.57	2,21,151
22-Dec-2025	9.99	10.09	9.8	9.86	1,124	33,51,482.66	2,12,307
23-Dec-2025	9.81	9.95	9.8	9.83	779	19,26,728.8	1,57,906
24-Dec-2025	9.9	9.9	9.6	9.74	1,336	35,80,599.65	2,66,452
26-Dec-2025	9.85	9.85	9.63	9.71	843	15,56,549.83	1,14,287

HLV: Related NEWS

No Record Found

Invest wise with Expert advice