Skip to main content
HLV Limited (NSE:HLVLTD)
India flag India · Delayed Price · Currency is INR
8.43
-0.41 (-4.64%)
Apr 29, 2026, 3:29 PM IST

HLV Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.848.908.128.438.43-4.64%325,440
Apr 28, 20268.808.918.608.848.840.45%224,638
Apr 27, 20268.428.858.428.808.803.77%162,325
Apr 24, 20268.758.938.408.488.48-3.09%175,890
Apr 23, 20269.009.008.688.758.75-2.34%235,626
Apr 22, 20268.929.108.888.968.960.45%221,054
Apr 21, 20269.099.208.858.928.921.25%328,043
Apr 20, 20269.009.018.408.818.81-2.11%321,379
Apr 17, 20268.659.708.559.009.005.26%570,702
Apr 16, 20268.658.858.368.558.55-0.70%543,146
Apr 15, 20268.258.658.258.618.615.64%425,822
Apr 13, 20268.008.227.758.158.150.37%266,160
Apr 10, 20267.858.437.858.128.124.64%901,183
Apr 9, 20267.927.947.657.767.760.65%371,240
Apr 8, 20267.757.877.567.717.713.77%669,139
Apr 7, 20267.357.627.357.437.430.95%414,311
Apr 6, 20268.018.397.307.367.36-4.17%1,890,576
Apr 2, 20266.437.716.117.687.6819.44%1,891,772
Apr 1, 20265.956.515.946.436.4312.41%773,460
Mar 30, 20266.006.235.605.725.72-6.23%1,427,679
Mar 27, 20266.656.656.006.106.10-8.27%1,661,174
Mar 25, 20266.637.006.566.656.650.30%937,654
Mar 24, 20266.806.866.546.636.630.45%474,981
Mar 23, 20266.946.956.456.606.60-4.62%806,984
Mar 20, 20267.027.216.906.926.92-1.28%516,957
Mar 19, 20267.147.196.937.017.01-1.82%420,393
Mar 18, 20267.277.477.017.147.14-0.97%951,447
Mar 17, 20267.007.297.007.217.213.30%682,267
Mar 16, 20267.297.296.906.986.98-3.19%503,127
Mar 13, 20267.667.707.027.217.21-6.36%678,427
Mar 12, 20267.627.827.427.707.701.05%304,699
Mar 11, 20267.827.907.567.627.620.26%355,156
Mar 10, 20267.957.957.527.607.601.88%241,523
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