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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9	9.12	9.12	9.2	8.9	298,811
December 03, 2025	9.45	9.04	9.04	9.45	9	434,563
December 02, 2025	9.48	9.26	9.26	9.48	9.19	320,624
December 01, 2025	9.69	9.38	9.38	9.79	9.3	447,488
November 28, 2025	9.76	9.62	9.62	9.81	9.44	253,925
November 27, 2025	9.88	9.7	9.7	9.88	9.61	205,389
November 26, 2025	9.65	9.8	9.8	9.95	9.4	333,217
November 25, 2025	9.35	9.44	9.44	9.67	9.34	369,388
November 24, 2025	9.6	9.34	9.34	9.65	9.31	448,062
November 21, 2025	9.77	9.57	9.57	9.84	9.52	366,467
November 19, 2025	9.84	9.69	9.69	9.92	9.58	558,546
November 18, 2025	9.87	9.74	9.74	10.05	9.7	539,834
November 17, 2025	10.18	9.87	9.87	10.29	9.68	884,491
November 14, 2025	10.94	10.18	10.18	11.18	9.81	968,360
November 13, 2025	10.75	10.94	10.94	10.98	10.75	178,875
November 12, 2025	10.71	10.82	10.82	10.98	10.71	239,386
November 11, 2025	10.98	10.81	10.81	10.98	10.8	169,600
November 10, 2025	10.95	10.81	10.81	11.15	10.8	270,471
November 07, 2025	11	10.95	10.95	11.28	10.9	257,999
November 06, 2025	11.22	11.03	11.03	11.24	11	245,467
November 04, 2025	11.55	11.23	11.23	11.66	11.15	238,707
November 03, 2025	11.55	11.43	11.43	11.71	11.38	232,118
October 31, 2025	11.6	11.6	11.6	11.7	11.41	392,009
October 30, 2025	11.3	11.43	11.43	11.57	11.25	485,039
October 29, 2025	11.07	11.3	11.3	11.39	11.07	194,688
October 28, 2025	11.3	11.12	11.12	11.3	11.11	168,120
October 27, 2025	11.16	11.23	11.23	11.39	11.07	418,518
October 24, 2025	11.26	11.14	11.14	11.26	11.09	158,448
October 23, 2025	11.11	11.23	11.23	11.33	11.1	329,084
October 21, 2025	11.07	11.11	11.11	11.32	9.8	244,526
October 20, 2025	11.09	11.02	11.02	11.24	11	262,225
October 17, 2025	11.4	11.08	11.08	11.4	10.98	416,873
October 16, 2025	11.13	11.17	11.17	11.36	11.13	155,696
October 15, 2025	11.25	11.13	11.13	11.25	11	331,218
October 14, 2025	11.25	11.14	11.14	11.34	11.07	297,016
October 13, 2025	11.31	11.25	11.25	11.4	11.15	191,310
October 10, 2025	11.16	11.31	11.31	11.46	11.16	288,518
October 09, 2025	11.53	11.28	11.28	11.53	11.2	271,212
October 08, 2025	11.43	11.35	11.35	11.58	11.26	286,567
October 07, 2025	11.75	11.43	11.43	11.75	11.28	362,040
October 06, 2025	11.73	11.56	11.56	11.94	11.49	244,033
October 03, 2025	11.32	11.72	11.72	11.84	11.32	291,541
October 01, 2025	11.48	11.48	11.48	11.65	11.39	185,500
September 30, 2025	11.46	11.45	11.45	11.7	11.32	240,482
September 29, 2025	11.95	11.45	11.45	11.95	11.4	406,406
September 26, 2025	12.04	11.64	11.64	12.07	11.6	280,704
September 25, 2025	12.07	11.88	11.88	12.07	11.8	187,140
September 24, 2025	12	11.97	11.97	12.08	11.8	309,346
September 23, 2025	11.84	11.95	11.95	12.09	11.84	244,412
September 22, 2025	12.3	11.95	11.95	12.3	11.8	391,380
September 19, 2025	12.25	12.19	12.19	12.39	12.15	260,179
September 18, 2025	12.6	12.25	12.25	12.6	12.06	259,656
September 17, 2025	12.22	12.16	12.16	12.38	12.1	320,737
September 16, 2025	12.3	12.21	12.21	12.45	12.1	441,417
September 15, 2025	11.83	12.3	12.3	12.48	11.83	571,129
September 12, 2025	11.98	11.86	11.86	11.98	11.8	194,278
September 11, 2025	11.81	11.86	11.86	12.1	11.76	532,043
September 10, 2025	11.94	11.75	11.75	12.05	11.71	469,873
September 09, 2025	11.99	11.82	11.82	11.99	11.66	217,668
September 08, 2025	11.84	11.8	11.8	12.08	11.72	257,463

HLV Limited (HLVLTD.NS) NSE