If you invested ₹1000 in HLV Limited (HLVLTD.NS) 10 years ago, it would be worth ₹451.85 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹769.9, while ₹1000 invested 1 year ago would be worth ₹598.49. This corresponds to total returns of -54.81%, -23.01%, -40.15%, respectively, with annualized returns of -7.63%, -5.09%, -40.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8 | 8.02 | 8.02 | 8.17 | 7.92 | 337,574 |
| June 19, 2026 | 7.88 | 7.83 | 7.83 | 8.08 | 7.77 | 354,327 |
| June 18, 2026 | 8.18 | 7.91 | 7.91 | 8.23 | 7.78 | 280,825 |
| June 17, 2026 | 8.01 | 7.98 | 7.98 | 8.15 | 7.94 | 202,104 |
| June 16, 2026 | 8.07 | 8.02 | 8.02 | 8.18 | 7.75 | 288,890 |
| June 15, 2026 | 7.9 | 8.06 | 8.06 | 8.4 | 7.9 | 682,332 |
| June 12, 2026 | 7.75 | 7.82 | 7.82 | 7.9 | 7.71 | 92,807 |
| June 11, 2026 | 7.73 | 7.66 | 7.66 | 7.86 | 7.66 | 86,197 |
| June 10, 2026 | 7.65 | 7.73 | 7.73 | 7.9 | 7.65 | 124,921 |
| June 09, 2026 | 7.9 | 7.8 | 7.8 | 7.95 | 7.61 | 163,690 |
| June 08, 2026 | 7.81 | 7.8 | 7.8 | 8.04 | 7.75 | 235,819 |
| June 05, 2026 | 7.81 | 7.89 | 7.89 | 8.14 | 7.81 | 146,258 |
| June 04, 2026 | 7.87 | 7.98 | 7.98 | 8.06 | 7.84 | 117,453 |
| June 03, 2026 | 7.8 | 7.87 | 7.87 | 8 | 7.8 | 113,372 |
| June 02, 2026 | 7.99 | 7.89 | 7.89 | 8 | 7.7 | 171,786 |
| June 01, 2026 | 8.04 | 7.84 | 7.84 | 8.18 | 7.8 | 100,745 |
| May 29, 2026 | 8.35 | 8.04 | 8.04 | 8.48 | 7.95 | 213,872 |
| May 27, 2026 | 8.04 | 8.34 | 8.34 | 8.64 | 7.81 | 424,083 |
| May 26, 2026 | 7.97 | 8.04 | 8.04 | 8.1 | 7.43 | 215,054 |
| May 25, 2026 | 7.94 | 7.97 | 7.97 | 8 | 7.9 | 129,301 |
| May 22, 2026 | 7.75 | 7.94 | 7.94 | 7.99 | 7.72 | 136,265 |
| May 21, 2026 | 7.94 | 7.76 | 7.76 | 7.99 | 7.71 | 199,326 |
| May 20, 2026 | 7.66 | 7.83 | 7.83 | 7.85 | 7.6 | 151,495 |
| May 19, 2026 | 7.49 | 7.63 | 7.63 | 7.75 | 7.49 | 238,418 |
| May 18, 2026 | 7.7 | 7.49 | 7.49 | 7.7 | 7.35 | 466,947 |
| May 15, 2026 | 7.8 | 7.68 | 7.68 | 7.89 | 7.6 | 205,986 |
| May 14, 2026 | 7.93 | 7.8 | 7.8 | 8.23 | 7.7 | 376,330 |
| May 13, 2026 | 7.97 | 7.91 | 7.91 | 8.36 | 7.56 | 542,912 |
| May 12, 2026 | 8.6 | 7.99 | 7.99 | 8.8 | 7.75 | 737,739 |
| May 11, 2026 | 9.05 | 8.81 | 8.81 | 9.1 | 8.75 | 223,322 |
| May 08, 2026 | 8.99 | 9.05 | 9.05 | 9.25 | 8.88 | 342,216 |
| May 07, 2026 | 8.85 | 8.89 | 8.89 | 9 | 8.7 | 285,686 |
| May 06, 2026 | 8.9 | 8.69 | 8.69 | 8.9 | 8.56 | 287,038 |
| May 05, 2026 | 8.7 | 8.71 | 8.71 | 8.73 | 8.55 | 115,572 |
| May 04, 2026 | 8.51 | 8.57 | 8.57 | 8.79 | 8.51 | 141,035 |
| April 30, 2026 | 8.58 | 8.51 | 8.51 | 8.64 | 8.36 | 164,864 |
| April 29, 2026 | 8.84 | 8.43 | 8.43 | 8.9 | 8.12 | 325,440 |
| April 28, 2026 | 8.8 | 8.84 | 8.84 | 8.91 | 8.6 | 225,052 |
| April 27, 2026 | 8.42 | 8.8 | 8.8 | 8.85 | 8.42 | 163,125 |
| April 24, 2026 | 8.75 | 8.48 | 8.48 | 8.93 | 8.4 | 175,944 |
| April 23, 2026 | 9 | 8.75 | 8.75 | 9 | 8.68 | 235,676 |
| April 22, 2026 | 8.92 | 8.96 | 8.96 | 9.1 | 8.88 | 221,151 |
| April 21, 2026 | 9.09 | 8.92 | 8.92 | 9.2 | 8.85 | 328,055 |
| April 20, 2026 | 9 | 8.81 | 8.81 | 9.01 | 8.4 | 321,576 |
| April 17, 2026 | 8.65 | 9 | 9 | 9.7 | 8.55 | 570,802 |
| April 16, 2026 | 8.65 | 8.55 | 8.55 | 8.85 | 8.36 | 543,373 |
| April 15, 2026 | 8.25 | 8.61 | 8.61 | 8.65 | 8.25 | 425,820 |
| April 13, 2026 | 8 | 8.15 | 8.15 | 8.22 | 7.75 | 265,954 |
| April 10, 2026 | 7.85 | 8.12 | 8.12 | 8.43 | 7.85 | 901,183 |
| April 09, 2026 | 7.92 | 7.76 | 7.76 | 7.94 | 7.65 | 382,004 |
| April 08, 2026 | 7.75 | 7.71 | 7.71 | 7.87 | 7.56 | 666,639 |
| April 07, 2026 | 7.35 | 7.43 | 7.43 | 7.62 | 7.35 | 414,859 |
| April 06, 2026 | 8.01 | 7.36 | 7.36 | 8.39 | 7.3 | 1.91M |
| April 02, 2026 | 6.43 | 7.68 | 7.68 | 7.71 | 6.11 | 1.92M |
| April 01, 2026 | 5.95 | 6.43 | 6.43 | 6.51 | 5.94 | 772,890 |
| March 30, 2026 | 6 | 5.72 | 5.72 | 6.23 | 5.6 | 1.43M |
| March 27, 2026 | 6.65 | 6.1 | 6.1 | 6.65 | 6 | 1.66M |
| March 25, 2026 | 6.63 | 6.65 | 6.65 | 7 | 6.56 | 939,549 |
| March 24, 2026 | 6.8 | 6.63 | 6.63 | 6.86 | 6.54 | 474,706 |
| March 23, 2026 | 6.94 | 6.6 | 6.6 | 6.95 | 6.45 | 807,756 |