HLV Share Price History

HLV

CMP as on 25-Jan-21 15:49

₹ 6.15
-0.30 -4.65%

Open

₹ 6.45

Turnover (lac)

₹ 20

Prev. Close

₹ 6.45

Day's Vol (shares)

₹ 3,20,907

Day's Range (₹)

₹ 6.15
₹ 6.55

CMP as on25-Jan-21 15:59

₹ 6.14
-0.32 -4.95%

Open

₹ 6.46

Turnover (lac)

Prev. Close

₹ 6.46

Day's Vol (shares)

₹ 1,43,188

Day's Range

₹ 6.13
₹ 6.56

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 ()
25-Jan-2021 6.45 6.55 6.15 6.15 707 2.01 226,312 0.40 -0.30
22-Jan-2021 6.50 6.55 6.20 6.45 552 1.86 175,298 0.35 -0
21-Jan-2021 6.70 7 6.20 6.35 1,139 3.23 267,062 0.80 -0.40
20-Jan-2021 6.35 6.65 6.25 6.60 758 2.16 210,782 0.40 0.25
19-Jan-2021 6.45 6.60 6.10 6.25 745 3.10 317,691 0.50 -0.20
18-Jan-2021 6.70 6.85 6.25 6.45 783 2.56 259,733 0.60 -0.30
15-Jan-2021 7 7.15 6.80 6.85 499 1.92 197,280 0.35 -0.20
14-Jan-2021 6.70 7.15 6.55 7 799 3.89 313,919 0.60 0.30
13-Jan-2021 7.05 7.05 6.60 6.70 782 3.44 331,143 0.45 -0.40
12-Jan-2021 7.20 7.35 6.80 6.90 981 3.76 375,786 0.55 -0.30
11-Jan-2021 7.15 7.60 6.80 7.05 1,299 6.13 645,594 0.80 -0.10
08-Jan-2021 8 8 7.15 7.15 3,569 21.30 1,673,647 0.85 -0.90
07-Jan-2021 7.55 7.90 7.30 7.90 2,573 24.20 1,723,759 0.60 0.35
06-Jan-2021 5.55 6.60 5.40 6.60 2,390 17.60 1,735,885 1.20 1.05
05-Jan-2021 5.35 5.55 5.30 5.50 499 1.58 203,570 0.25 0.15
04-Jan-2021 5.55 5.55 5.35 5.50 602 2.27 288,026 0.20 -0
01-Jan-2021 5.10 5.50 5.10 5.35 700 3.19 358,319 0.40 0.25
31-Dec-2020 5.10 5.20 5.05 5.15 270 0.52 87,164 0.15 0.05
30-Dec-2020 5.10 5.15 5 5.10 208 0.52 63,576 0.15 0
29-Dec-2020 5.15 5.20 5 5.05 277 0.95 133,786 0.20 -0.10
28-Dec-2020 5.10 5.20 5 5.05 375 1 163,982 0.20 -0