HLV

HLV Ltd Historical Data

NSEBSE

₹8.86

(-2.85%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	11.22	11.24	11	11.03	894	27,23,054.66	1,94,355
07-Nov-2025	11	11.28	10.9	10.95	826	28,25,557.38	2,00,278
10-Nov-2025	10.95	11.15	10.8	10.81	1,188	29,39,827.81	2,05,509
11-Nov-2025	10.98	10.98	10.8	10.81	693	18,28,142.49	1,26,604
12-Nov-2025	10.71	10.98	10.71	10.82	853	26,01,583.47	1,53,396
13-Nov-2025	10.75	10.98	10.75	10.94	669	18,64,253.27	1,28,792
14-Nov-2025	10.94	11.18	9.81	10.18	2,696	1,00,33,828.91	5,95,234
17-Nov-2025	10.18	10.29	9.68	9.87	3,224	88,01,712.22	6,09,953
18-Nov-2025	9.87	10.05	9.7	9.74	1,779	52,89,471.16	3,92,162
19-Nov-2025	9.84	9.92	9.58	9.69	2,200	54,51,746.81	3,53,004
20-Nov-2025	9.84	9.95	9.58	9.75	2,031	48,20,709.01	3,27,127
21-Nov-2025	9.77	9.84	9.52	9.57	2,135	35,36,721.68	2,44,134
24-Nov-2025	9.6	9.65	9.31	9.34	1,673	42,32,543	3,20,140
25-Nov-2025	9.35	9.67	9.34	9.44	1,517	35,01,764.47	2,05,430
26-Nov-2025	9.65	9.95	9.4	9.8	1,721	32,38,093.43	2,00,444
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

HLV: Related NEWS

No Record Found

Invest wise with Expert advice