HLV

HLV Ltd Historical Data

NSEBSE

₹8.36

(-0.12%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	9.94	9.94	9.42	9.55	1,204	29,66,392.8	1,95,481
08-Jan-2026	9.56	9.68	9.15	9.23	1,154	30,26,038.34	2,23,614
09-Jan-2026	9.2	9.3	9.1	9.14	781	19,88,066.57	1,50,778
12-Jan-2026	9.14	9.14	8.86	9.03	887	20,96,319.83	1,56,163
13-Jan-2026	9	9.19	8.9	8.96	871	18,31,984.4	1,16,641
14-Jan-2026	8.82	9.15	8.82	8.95	682	16,83,321.68	1,23,428
16-Jan-2026	9	9.32	8.77	8.98	1,313	28,51,711.84	2,12,289
19-Jan-2026	8.9	8.99	8.71	8.79	901	21,30,158.32	1,90,869
20-Jan-2026	8.8	8.89	8.46	8.5	1,483	31,36,032.67	2,46,588
21-Jan-2026	8.4	8.64	8.14	8.23	1,551	42,89,443.57	3,73,846
22-Jan-2026	8.31	8.58	8.12	8.54	1,064	44,83,782.06	3,48,434
23-Jan-2026	8.51	8.53	8.36	8.41	609	14,79,329.58	1,35,392
27-Jan-2026	8.39	8.48	8.21	8.3	801	23,23,743.26	2,16,787
28-Jan-2026	8.3	8.68	8.3	8.58	875	29,82,822.44	2,37,736
29-Jan-2026	8.58	8.65	8.31	8.4	731	22,30,215.33	1,84,237
30-Jan-2026	8.25	8.61	8.11	8.32	949	43,03,553.27	3,45,799
01-Feb-2026	8.32	8.65	8.32	8.49	719	13,69,395.92	1,04,072
02-Feb-2026	8.6	8.6	7.8	8.18	1,266	30,16,473.83	2,47,363
03-Feb-2026	8.18	8.87	7.85	8.11	2,495	1,47,59,949.21	10,39,949
04-Feb-2026	8.11	8.78	8.08	8.53	1,071	44,38,563.75	2,95,334
05-Feb-2026	8.52	8.52	8.28	8.37	580	13,43,498.61	1,22,771

HLV: Related NEWS

No Record Found

Invest wise with Expert advice