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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HLV Limited (HLVLTD.NS) NSE