HLV

HLV Ltd Historical Data

NSEBSE

₹11.08

(-0.81%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	12.6	12.6	12.06	12.25	885	31,90,246.93	1,21,250
19-Sep-2025	12.25	12.39	12.15	12.19	872	31,74,968.66	1,78,886
22-Sep-2025	12.3	12.3	11.8	11.95	1,093	47,15,779.13	2,44,454
23-Sep-2025	11.84	12.09	11.84	11.95	774	29,26,830.41	1,61,111
24-Sep-2025	12	12.08	11.8	11.97	1,041	36,83,382.94	2,16,564
25-Sep-2025	12.07	12.07	11.8	11.88	734	22,28,256.11	1,31,624
26-Sep-2025	12.04	12.07	11.6	11.64	1,422	32,82,060.85	1,83,582
29-Sep-2025	11.95	11.95	11.4	11.45	1,341	46,77,369.06	2,36,701
30-Sep-2025	11.46	11.7	11.32	11.45	1,094	27,57,210.58	1,67,689
01-Oct-2025	11.48	11.65	11.39	11.48	824	21,16,267.42	1,09,778
03-Oct-2025	11.32	11.84	11.32	11.72	1,391	33,81,944.04	2,05,872
06-Oct-2025	11.73	11.94	11.49	11.56	1,210	28,40,531.17	1,57,021
07-Oct-2025	11.75	11.75	11.28	11.43	1,659	41,65,929.6	1,91,100
08-Oct-2025	11.43	11.58	11.26	11.35	1,167	32,54,279.16	1,76,096
09-Oct-2025	11.53	11.53	11.2	11.28	1,186	30,67,123	1,95,133
10-Oct-2025	11.16	11.46	11.16	11.31	820	32,67,895.37	1,85,905
13-Oct-2025	11.31	11.4	11.15	11.25	1,007	21,48,141.85	1,20,505
14-Oct-2025	11.25	11.34	11.07	11.14	1,404	33,07,400.35	2,17,159
15-Oct-2025	11.25	11.25	11	11.13	1,315	36,60,319.22	2,28,384
16-Oct-2025	11.13	11.36	11.13	11.17	791	17,39,575.1	1,02,765
17-Oct-2025	11.4	11.4	10.98	11.08	1,177	46,03,704.35	3,03,907

HLV: Related NEWS

No Record Found

Invest wise with Expert advice