Skip to main content
HLV Limited (NSE:HLVLTD)
India flag India · Delayed Price · Currency is INR
7.46
-0.34 (-4.36%)
At close: Mar 9, 2026

HLV Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.757.756.687.467.46-4.36%361,386
Mar 6, 20267.827.957.757.807.80-0.26%114,318
Mar 5, 20267.638.107.627.827.822.22%321,633
Mar 4, 20267.517.867.507.657.65-1.42%545,148
Mar 2, 20267.807.957.757.767.76-2.39%378,573
Feb 27, 20268.158.177.907.957.95-1.00%301,375
Feb 26, 20268.298.298.008.038.03-1.47%298,438
Feb 25, 20268.138.388.008.158.150.25%312,572
Feb 24, 20268.358.507.908.138.13-2.98%357,492
Feb 23, 20268.658.658.358.388.38-3.01%230,425
Feb 20, 20268.948.968.548.648.64-2.37%235,079
Feb 19, 20268.909.008.858.858.85-0.45%204,115
Feb 18, 20268.858.988.808.898.890.45%200,321
Feb 17, 20268.888.948.788.858.850.80%202,716
Feb 16, 20268.898.898.678.788.780.57%203,881
Feb 13, 20268.908.908.518.738.73-2.78%265,346
Feb 12, 20269.019.098.708.988.98-0.33%458,333
Feb 11, 20268.829.158.829.019.010.22%329,514
Feb 10, 20268.709.098.658.998.993.93%391,028
Feb 9, 20268.688.688.458.658.653.47%294,104
Feb 6, 20268.408.708.228.368.36-0.12%262,442
Feb 5, 20268.528.528.288.378.37-1.88%160,416
Feb 4, 20268.118.788.088.538.535.18%532,690
Feb 3, 20268.188.877.858.118.11-0.86%1,794,300
Feb 2, 20268.608.607.808.188.18-3.65%367,958
Feb 1, 20268.328.658.328.498.492.04%161,115
Jan 30, 20268.258.618.118.328.32-0.95%510,593
Jan 29, 20268.588.658.318.408.40-2.10%263,530
Jan 28, 20268.308.688.308.588.583.37%349,535
Jan 27, 20268.398.488.218.308.30-1.31%281,145
Jan 23, 20268.518.538.368.418.41-1.52%175,318
Jan 22, 20268.318.588.128.548.543.77%534,763
Jan 21, 20268.408.648.148.238.23-3.18%517,733
Jan 20, 20268.808.898.468.508.50-3.30%366,103
Jan 19, 20268.908.998.718.798.79-2.12%241,297
Jan 16, 20269.009.328.778.988.980.34%319,860
Jan 14, 20268.829.158.828.958.95-0.11%187,585
Jan 13, 20269.009.198.908.968.96-0.78%203,084
Jan 12, 20269.149.148.869.039.03-1.20%233,440
Jan 9, 20269.209.309.109.149.14-0.98%216,518
Jan 8, 20269.569.689.159.239.23-3.35%322,752
Jan 7, 20269.949.949.429.559.55-2.05%310,069
Jan 6, 20269.9110.009.739.759.75-1.61%168,065
Jan 5, 20269.749.999.609.919.913.23%744,949
Jan 2, 20269.309.689.199.609.603.45%467,979
Jan 1, 20269.129.499.089.289.282.09%378,011
Dec 31, 20259.659.678.209.099.09-4.11%879,170
Dec 30, 20259.849.849.359.489.481.07%209,385
Dec 29, 20259.639.639.329.389.38-3.40%272,675
Dec 26, 20259.859.859.639.719.71-0.31%159,688
Dec 24, 20259.909.909.609.749.74-0.92%367,449
Dec 23, 20259.819.959.809.839.83-0.30%195,573
Dec 22, 20259.9910.099.809.869.86-1.00%337,657
Dec 19, 202510.0010.159.759.969.961.32%290,401
Dec 18, 202510.1710.209.779.839.83-1.31%484,534
Dec 17, 20259.4510.259.449.969.966.30%905,458
Dec 16, 20259.409.549.219.379.371.19%491,494
Dec 15, 20259.159.519.059.269.261.42%519,940
Dec 12, 20258.859.208.859.139.132.58%272,523
Dec 11, 20258.949.058.858.908.90-0.45%250,403
Dec 10, 20259.009.178.928.948.94-235,478
Dec 9, 20258.809.008.608.948.942.17%310,679
Dec 8, 20258.889.108.668.758.75-1.24%401,026
Dec 5, 20259.089.178.828.868.86-2.85%681,156
Dec 4, 20259.009.208.909.129.120.88%299,043
Dec 3, 20259.459.459.009.049.04-2.38%433,368
Dec 2, 20259.489.489.199.269.26-1.28%320,624
Dec 1, 20259.699.799.309.389.38-2.49%447,488
Nov 28, 20259.769.819.449.629.62-0.82%253,884
Nov 27, 20259.889.889.619.709.70-1.02%205,389
Nov 26, 20259.659.959.409.809.803.81%333,225
Nov 25, 20259.359.679.349.449.441.07%369,388
Nov 24, 20259.609.659.319.349.34-2.40%447,452
Nov 21, 20259.779.849.529.579.57-1.85%366,467
Nov 20, 20259.849.959.589.759.750.62%492,890
Nov 19, 20259.849.929.589.699.69-0.51%559,275
Nov 18, 20259.8710.059.709.749.74-1.32%539,836
Nov 17, 202510.1810.299.689.879.87-3.05%884,491
Nov 14, 202510.9411.189.8110.1810.18-6.95%968,360
Nov 13, 202510.7510.9810.7510.9410.941.11%170,858
Nov 12, 202510.7110.9810.7110.8210.820.09%239,386
Nov 11, 202510.9810.9810.8010.8110.81-168,819
Nov 10, 202510.9511.1510.8010.8110.81-1.28%270,471
Nov 7, 202511.0011.2810.9010.9510.95-0.73%257,375
Nov 6, 202511.2211.2411.0011.0311.03-1.78%245,457
Nov 4, 202511.5511.6611.1511.2311.23-1.75%238,703
Nov 3, 202511.5511.7111.3811.4311.43-1.47%230,913
Oct 31, 202511.6011.7011.4111.6011.601.49%391,999
Oct 30, 202511.3011.5711.2511.4311.431.15%483,304
Oct 29, 202511.0711.3911.0711.3011.301.62%194,619
Oct 28, 202511.3011.3011.1111.1211.12-0.98%168,120
Oct 27, 202511.1611.3911.0711.2311.230.81%414,822
Oct 24, 202511.2611.2611.0911.1411.14-0.80%158,398
Oct 23, 202511.1111.3311.1011.2311.231.08%327,840
Oct 21, 202511.0711.329.8011.1111.110.82%244,526
Oct 20, 202511.0911.2411.0011.0211.02-0.54%252,225
Oct 17, 202511.4011.4010.9811.0811.08-0.81%416,753
Oct 16, 202511.1311.3611.1311.1711.170.36%155,250
Oct 15, 202511.2511.2511.0011.1311.13-0.09%330,195
Oct 14, 202511.2511.3411.0711.1411.14-0.98%297,016