HLV Limited (HLVLTD.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HLVLTD.NS Historical Return
If you invested ₹1000 in HLV Limited (HLVLTD.NS) 10 years ago, it would be worth ₹328.57 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹538.74, while ₹1000 invested 1 year ago would be worth ₹532.5. This corresponds to total returns of -67.14%, -46.13%, -46.75%, respectively, with annualized returns of -10.53%, -11.63%, -46.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HLVLTD.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.09 | 5.98 | 5.98 | 6.2 | 5.66 | 224,464 |
| October 21, 2026 | 6.02 | 5.94 | 5.94 | 6.2 | 5.91 | 233,390 |
| October 19, 2026 | 6.25 | 6.06 | 6.06 | 6.25 | 6 | 129,544 |
| October 16, 2026 | 6.12 | 6.2 | 6.2 | 6.4 | 6.1 | 111,310 |
| October 15, 2026 | 6.15 | 6.19 | 6.19 | 6.29 | 6.13 | 114,904 |
| October 14, 2026 | 6.06 | 6.24 | 6.24 | 6.39 | 6.06 | 293,605 |
| October 13, 2026 | 6.23 | 6.14 | 6.14 | 6.23 | 6.09 | 68,702 |
| October 12, 2026 | 6.3 | 6.08 | 6.08 | 6.3 | 6.07 | 180,729 |
| October 09, 2026 | 6.06 | 6.11 | 6.11 | 6.32 | 6.01 | 108,030 |
| October 08, 2026 | 6.12 | 6.06 | 6.06 | 6.2 | 6 | 266,397 |
| October 07, 2026 | 6.13 | 6.12 | 6.12 | 6.34 | 6.03 | 166,000 |
| October 06, 2026 | 6.12 | 6.13 | 6.13 | 6.33 | 6.05 | 199,838 |
| October 05, 2026 | 6.31 | 6.21 | 6.21 | 6.5 | 6.05 | 198,247 |
| October 01, 2026 | 6.31 | 6.31 | 6.31 | 6.45 | 6.12 | 154,005 |
| September 30, 2026 | 6.3 | 6.41 | 6.41 | 6.55 | 6.25 | 124,451 |
| September 29, 2026 | 6.33 | 6.39 | 6.39 | 6.5 | 6.31 | 64,845 |
| September 28, 2026 | 6.55 | 6.37 | 6.37 | 6.55 | 6.15 | 139,134 |
| September 25, 2026 | 6.5 | 6.53 | 6.53 | 6.69 | 6.45 | 89,417 |
| September 24, 2026 | 6.69 | 6.5 | 6.5 | 6.69 | 6.45 | 124,788 |
| September 23, 2026 | 6.44 | 6.59 | 6.59 | 6.71 | 6.33 | 217,455 |
| September 22, 2026 | 6.7 | 6.4 | 6.4 | 6.74 | 6.29 | 547,176 |
| September 21, 2026 | 6.75 | 6.73 | 6.73 | 6.95 | 6.6 | 155,327 |
| September 18, 2026 | 6.78 | 6.75 | 6.75 | 6.85 | 6.65 | 114,147 |
| September 17, 2026 | 6.85 | 6.66 | 6.66 | 6.85 | 6.6 | 167,732 |
| September 16, 2026 | 6.4 | 6.79 | 6.79 | 7 | 6.27 | 815,269 |
| September 15, 2026 | 6.4 | 6.26 | 6.26 | 6.55 | 6.22 | 150,511 |
| September 11, 2026 | 6.38 | 6.38 | 6.38 | 6.4 | 6.3 | 151,726 |
| September 10, 2026 | 6.47 | 6.38 | 6.38 | 6.47 | 6.31 | 119,079 |
| September 09, 2026 | 6.33 | 6.47 | 6.47 | 6.57 | 6.32 | 139,783 |
| September 08, 2026 | 6.5 | 6.4 | 6.4 | 6.5 | 6.3 | 134,222 |
| September 07, 2026 | 6.46 | 6.41 | 6.41 | 6.6 | 6.28 | 194,205 |
| September 04, 2026 | 6.54 | 6.48 | 6.48 | 6.74 | 6.34 | 143,901 |
| September 03, 2026 | 6.47 | 6.41 | 6.41 | 6.64 | 6.3 | 210,427 |
| September 02, 2026 | 6.34 | 6.3 | 6.3 | 6.34 | 6.22 | 203,967 |
| September 01, 2026 | 6.45 | 6.34 | 6.34 | 6.59 | 6.31 | 272,535 |
| August 31, 2026 | 6.59 | 6.5 | 6.5 | 6.6 | 6.48 | 126,898 |
| August 28, 2026 | 6.66 | 6.53 | 6.53 | 6.66 | 6.48 | 180,006 |
| August 27, 2026 | 6.66 | 6.63 | 6.63 | 6.66 | 6.56 | 125,404 |
| August 26, 2026 | 6.47 | 6.62 | 6.62 | 6.8 | 6.47 | 183,160 |
| August 25, 2026 | 6.53 | 6.47 | 6.47 | 6.53 | 6.43 | 171,880 |
| August 24, 2026 | 6.55 | 6.53 | 6.53 | 6.79 | 6.5 | 202,015 |
| August 21, 2026 | 6.69 | 6.58 | 6.58 | 6.74 | 6.5 | 187,853 |
| August 20, 2026 | 6.7 | 6.59 | 6.59 | 6.7 | 6.5 | 258,630 |
| August 19, 2026 | 6.7 | 6.63 | 6.63 | 6.74 | 6.63 | 115,234 |
| August 18, 2026 | 6.72 | 6.7 | 6.7 | 6.72 | 6.65 | 138,213 |
| August 17, 2026 | 6.99 | 6.73 | 6.73 | 6.99 | 6.57 | 630,867 |
| August 14, 2026 | 6.99 | 6.98 | 6.98 | 7.04 | 6.9 | 156,950 |
| August 13, 2026 | 7.1 | 6.94 | 6.94 | 7.4 | 6.9 | 507,176 |
| August 12, 2026 | 7.4 | 7.14 | 7.14 | 7.4 | 7 | 154,860 |
| August 11, 2026 | 7.25 | 7.22 | 7.22 | 7.4 | 7.16 | 119,244 |
| August 10, 2026 | 7.14 | 7.18 | 7.18 | 7.25 | 7.03 | 172,071 |
| August 07, 2026 | 7.34 | 7.24 | 7.24 | 7.34 | 7.13 | 153,081 |
| August 06, 2026 | 7.13 | 7.25 | 7.25 | 7.34 | 7.12 | 123,291 |
| August 05, 2026 | 7.02 | 7.22 | 7.22 | 7.3 | 7.02 | 194,298 |
| August 04, 2026 | 7.15 | 7.09 | 7.09 | 7.25 | 7 | 168,854 |
| August 03, 2026 | 7.12 | 7.21 | 7.21 | 7.54 | 7 | 374,625 |
| July 31, 2026 | 7.2 | 7.12 | 7.12 | 7.28 | 7 | 161,801 |
| July 30, 2026 | 7.06 | 7.06 | 7.06 | 7.12 | 7.03 | 106,245 |
| July 29, 2026 | 7.03 | 7.12 | 7.12 | 7.22 | 7.03 | 248,003 |
| July 28, 2026 | 7.3 | 7.26 | 7.26 | 7.31 | 7.16 | 209,486 |
AD
