HLV

HLV Ltd Historical Data

NSEBSE

₹13.2

(-1.57%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	14.9	14.92	14.18	14.26	2,576	1,44,95,236.33	5,23,292
13-Jun-2025	14	14.29	13.82	14.1	2,253	1,37,08,154.95	3,66,614
16-Jun-2025	14.1	14.16	13.01	13.8	2,903	1,55,87,015.78	3,71,901
17-Jun-2025	13.89	14.08	13.45	13.54	2,676	1,36,58,573.88	4,13,836
18-Jun-2025	13.62	13.7	13.32	13.53	1,666	97,65,443.86	2,83,840
19-Jun-2025	13.57	13.59	13.02	13.11	2,037	1,07,00,880.87	3,86,707
20-Jun-2025	13.05	13.3	13.05	13.17	1,368	72,70,863.09	1,58,209
23-Jun-2025	13.13	13.48	12.98	13.25	1,382	63,30,364.09	1,76,181
24-Jun-2025	13.43	13.51	13.19	13.27	1,643	83,01,504.23	1,95,099
25-Jun-2025	13.35	13.74	13.35	13.57	1,490	77,36,651.49	2,55,844
26-Jun-2025	13.57	14.19	13.57	13.78	2,950	2,21,97,223.86	5,85,786
27-Jun-2025	13.88	13.94	13.59	13.64	1,842	72,58,917.53	2,61,504
30-Jun-2025	13.67	13.84	13.61	13.69	1,191	57,35,933.27	2,18,508
01-Jul-2025	13.75	13.89	13.53	13.6	1,727	86,27,948.62	3,18,799
02-Jul-2025	13.63	13.69	13.41	13.53	1,132	42,02,729.41	1,46,491
03-Jul-2025	13.53	13.65	13.05	13.33	2,042	93,14,784.59	3,08,490
04-Jul-2025	13.38	13.44	13.15	13.32	1,439	52,28,600.34	1,87,044
07-Jul-2025	13.31	13.52	13.13	13.21	1,657	74,74,318.11	3,12,291
08-Jul-2025	13.13	13.34	13.05	13.22	1,346	98,33,702.99	4,24,731
09-Jul-2025	13.22	13.33	13.12	13.19	1,593	73,34,729.2	2,66,223
10-Jul-2025	13.15	13.6	13.15	13.41	2,034	1,33,65,519.7	3,91,737
11-Jul-2025	13.41	13.43	13.06	13.2	1,268	72,41,658.65	2,01,173

HLV: Related NEWS

No Record Found

Invest wise with Expert advice