HLV

HLV Ltd Historical Data

NSEBSE

₹9.72

(-0.31%)

Jan 7, 2026|09:29:55 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	9.63	9.63	9.32	9.38	1,338	25,85,552.75	1,85,995
30-Dec-2025	9.84	9.84	9.35	9.48	695	19,78,094.76	1,44,385
31-Dec-2025	9.65	9.67	8.2	9.09	2,631	80,52,899.7	5,05,078
01-Jan-2026	9.12	9.49	9.08	9.28	2,100	35,06,261.34	2,32,873
02-Jan-2026	9.3	9.68	9.19	9.6	1,680	44,02,263.2	3,20,526
05-Jan-2026	9.74	9.99	9.6	9.91	2,176	73,17,938.83	3,83,095
06-Jan-2026	9.91	10	9.73	9.75	718	16,52,175.36	1,23,702

HLV: Related NEWS

No Record Found

Invest wise with Expert advice