HLV

HLV Ltd Historical Data

NSEBSE

₹13.64

(-1.02%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	13.78	14.08	13.56	13.85	2,359	1,21,16,442.85	4,13,500
02-Jun-2025	13.69	14.5	13.65	14.03	3,933	2,57,20,364.85	7,69,890
03-Jun-2025	14.08	14.24	13.85	13.9	1,833	91,35,647.67	3,01,504
04-Jun-2025	13.9	13.96	13.73	13.88	1,198	64,48,816.05	2,61,754
05-Jun-2025	13.95	14.28	13.73	13.79	2,030	1,25,26,086.27	4,43,534
06-Jun-2025	13.7	13.98	13.65	13.69	1,574	74,34,452.59	2,79,386
09-Jun-2025	13.8	15.75	13.79	14.64	9,397	7,79,25,200.18	18,58,369
10-Jun-2025	14.64	14.76	14.1	14.42	3,024	1,89,37,528.29	5,68,155
11-Jun-2025	14.42	15.4	14.41	14.84	5,373	3,24,05,415.7	9,40,834
12-Jun-2025	14.9	14.92	14.18	14.26	2,576	1,44,95,236.33	5,23,292
13-Jun-2025	14	14.29	13.82	14.1	2,253	1,37,08,154.95	3,66,614
16-Jun-2025	14.1	14.16	13.01	13.8	2,903	1,55,87,015.78	3,71,901
17-Jun-2025	13.89	14.08	13.45	13.54	2,676	1,36,58,573.88	4,13,836
18-Jun-2025	13.62	13.7	13.32	13.53	1,666	97,65,443.86	2,83,840
19-Jun-2025	13.57	13.59	13.02	13.11	2,037	1,07,00,880.87	3,86,707
20-Jun-2025	13.05	13.3	13.05	13.17	1,368	72,70,863.09	1,58,209
23-Jun-2025	13.13	13.48	12.98	13.25	1,382	63,30,364.09	1,76,181
24-Jun-2025	13.43	13.51	13.19	13.27	1,643	83,01,504.23	1,95,099
25-Jun-2025	13.35	13.74	13.35	13.57	1,490	77,36,651.49	2,55,844
26-Jun-2025	13.57	14.19	13.57	13.78	2,950	2,21,97,223.86	5,85,786
27-Jun-2025	13.88	13.94	13.59	13.64	1,842	72,58,917.53	2,61,504

HLV: Related NEWS

No Record Found

Invest wise with Expert advice