HLV Limited - HLVLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.05	11.84	11.84	12.05	11.77	184,928
September 04, 2025	12.29	11.87	11.87	12.29	11.84	338,790
September 03, 2025	12.02	11.98	11.98	12.09	11.9	392,514
September 02, 2025	11.75	11.8	11.8	11.96	11.74	342,826
September 01, 2025	11.67	11.74	11.74	11.8	11.6	193,271
August 29, 2025	11.56	11.67	11.67	11.95	11.54	328,122
August 28, 2025	11.31	11.62	11.62	11.79	11.31	186,512
August 26, 2025	11.9	11.56	11.56	11.98	11.05	448,886
August 25, 2025	12.25	12.01	12.01	12.27	11.93	244,874
August 22, 2025	12.27	12.22	12.22	12.57	12.13	370,442
August 21, 2025	12.04	12.37	12.37	12.6	12.04	520,722
August 20, 2025	11.65	12.03	12.03	12.35	11.65	850,310
August 19, 2025	11.4	11.8	11.8	11.88	11.4	559,914
August 18, 2025	11.65	11.43	11.43	11.84	11.39	879,393
August 14, 2025	11.95	11.57	11.57	11.95	11.55	491,639
August 13, 2025	12.06	11.95	11.95	12.14	11.9	293,266
August 12, 2025	12	12.05	12.05	12.19	11.91	314,310
August 11, 2025	12.09	12.06	12.06	12.48	12.01	1.17M
August 08, 2025	12.77	12.79	12.79	12.95	12.75	259,639
August 07, 2025	13.15	12.96	12.96	13.15	12.73	570,922
August 06, 2025	12.61	12.97	12.97	13.15	12.57	622,995
August 05, 2025	13	12.8	12.8	13.15	12.75	317,721
August 04, 2025	12.83	13.04	13.04	13.1	12.76	246,768
August 01, 2025	13	12.99	12.99	13.25	12.91	470,526
July 31, 2025	12.65	13.11	13.11	13.25	12.65	604,570
July 30, 2025	13.19	13.04	13.04	13.31	12.78	623,531
July 29, 2025	12.3	13.24	13.24	13.45	12.26	1.16M
July 28, 2025	12.72	12.47	12.47	12.72	12.41	508,816
July 25, 2025	13.06	12.72	12.72	13.08	12.62	543,623
July 24, 2025	13.3	13.06	13.06	13.34	13	558,572
July 23, 2025	13.29	13.2	13.2	13.32	13.12	478,543
July 22, 2025	13.22	13.16	13.16	13.43	13.13	675,297
July 21, 2025	13.31	13.21	13.21	13.45	13.17	526,174
July 18, 2025	13.45	13.37	13.37	13.6	13.14	880,801
July 17, 2025	13.26	13.42	13.42	13.86	13.23	1.33M
July 16, 2025	13.29	13.23	13.23	13.41	13.2	578,971
July 15, 2025	13.16	13.18	13.18	13.4	13.13	375,712
July 14, 2025	13.2	13.16	13.16	13.2	13.06	384,849
July 11, 2025	13.41	13.2	13.2	13.43	13.06	547,811
July 10, 2025	13.15	13.41	13.41	13.6	13.15	1M
July 09, 2025	13.22	13.19	13.19	13.33	13.12	555,518
July 08, 2025	13.13	13.22	13.22	13.34	13.05	744,988
July 07, 2025	13.31	13.21	13.21	13.52	13.13	562,643
July 04, 2025	13.38	13.32	13.32	13.44	13.15	392,846
July 03, 2025	13.53	13.33	13.33	13.65	13.05	696,065
July 02, 2025	13.63	13.53	13.53	13.69	13.41	311,398
July 01, 2025	13.75	13.6	13.6	13.89	13.53	632,137
June 30, 2025	13.67	13.69	13.69	13.84	13.61	419,100
June 27, 2025	13.88	13.64	13.64	13.94	13.59	528,889
June 26, 2025	13.57	13.78	13.78	14.19	13.57	1.6M
June 25, 2025	13.35	13.57	13.57	13.74	13.35	569,832
June 24, 2025	13.43	13.27	13.27	13.51	13.19	621,178
June 23, 2025	13.13	13.25	13.25	13.48	12.98	481,800
June 20, 2025	13.05	13.17	13.17	13.3	13.05	551,765
June 19, 2025	13.57	13.11	13.11	13.59	13.02	807,535
June 18, 2025	13.62	13.53	13.53	13.7	13.32	722,675
June 17, 2025	13.89	13.54	13.54	14.08	13.45	990,923
June 16, 2025	14.1	13.8	13.8	14.16	13.01	1.13M
June 13, 2025	14	14.1	14.1	14.29	13.82	973,873
June 12, 2025	14.9	14.26	14.26	14.92	14.18	1M

HLV Limited (HLVLTD.NS) NSE