HLV Limited HLVLTD
NSE · India · Consumer Services
INR 6.29-0.12 (-1.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6.31 | -1.56% | INR 6.31 | INR 6.45 | INR 6.12 | 154.01K |
| 2026-09-30 | INR 6.41 | +0.31% | INR 6.30 | INR 6.55 | INR 6.25 | 124.45K |
| 2026-09-29 | INR 6.39 | +0.31% | INR 6.33 | INR 6.50 | INR 6.31 | 64.44K |
| 2026-09-28 | INR 6.37 | -2.45% | INR 6.55 | INR 6.55 | INR 6.15 |
| 139.13K |
| 2026-09-25 | INR 6.53 | +0.46% | INR 6.50 | INR 6.69 | INR 6.45 | 86.81K |
| 2026-09-24 | INR 6.50 | -1.37% | INR 6.69 | INR 6.69 | INR 6.45 | 118.08K |
| 2026-09-23 | INR 6.59 | +2.97% | INR 6.44 | INR 6.71 | INR 6.33 | 217.46K |
| 2026-09-22 | INR 6.40 | -4.90% | INR 6.70 | INR 6.74 | INR 6.29 | 546.87K |
| 2026-09-21 | INR 6.73 | -0.30% | INR 6.75 | INR 6.95 | INR 6.60 | 155.33K |
| 2026-09-18 | INR 6.75 | +1.35% | INR 6.78 | INR 6.85 | INR 6.65 | 114.15K |
| 2026-09-17 | INR 6.66 | -1.91% | INR 6.85 | INR 6.85 | INR 6.60 | 167.73K |
| 2026-09-16 | INR 6.79 | +8.47% | INR 6.40 | INR 7.00 | INR 6.27 | 815.27K |
| 2026-09-15 | INR 6.26 | -1.88% | INR 6.40 | INR 6.55 | INR 6.22 | 150.51K |
| 2026-09-14 | INR 6.38 | 0.00% | INR 6.38 | INR 6.38 | INR 6.38 | 0 |
| 2026-09-11 | INR 6.38 | 0.00% | INR 6.38 | INR 6.40 | INR 6.30 | 148.73K |
| 2026-09-10 | INR 6.38 | -1.39% | INR 6.47 | INR 6.47 | INR 6.31 | 119.03K |
| 2026-09-09 | INR 6.47 | +1.09% | INR 6.33 | INR 6.57 | INR 6.32 | 139.78K |
| 2026-09-08 | INR 6.40 | -0.16% | INR 6.50 | INR 6.50 | INR 6.30 | 134.22K |
| 2026-09-07 | INR 6.41 | -1.08% | INR 6.46 | INR 6.60 | INR 6.28 | 194.21K |
| 2026-09-04 | INR 6.48 | +1.09% | INR 6.54 | INR 6.74 | INR 6.34 | 143.90K |
| 2026-09-03 | INR 6.41 | +1.75% | INR 6.47 | INR 6.64 | INR 6.30 | 210.23K |
| 2026-09-02 | INR 6.30 | -0.63% | INR 6.34 | INR 6.34 | INR 6.22 | 203.74K |
| 2026-09-01 | INR 6.34 | -2.46% | INR 6.45 | INR 6.59 | INR 6.31 | 266.89K |
| 2026-08-31 | INR 6.50 | -0.46% | INR 6.59 | INR 6.60 | INR 6.48 | 126.90K |
| 2026-08-28 | INR 6.53 | -1.51% | INR 6.66 | INR 6.66 | INR 6.48 | 180.00K |
| 2026-08-27 | INR 6.63 | +0.15% | INR 6.66 | INR 6.66 | INR 6.56 | 123.35K |
| 2026-08-26 | INR 6.62 | +2.32% | INR 6.47 | INR 6.80 | INR 6.47 | 183.16K |
| 2026-08-25 | INR 6.47 | -0.92% | INR 6.53 | INR 6.53 | INR 6.43 | 171.88K |
| 2026-08-24 | INR 6.53 | -0.76% | INR 6.55 | INR 6.79 | INR 6.50 | 201.67K |
| 2026-08-21 | INR 6.58 | -0.15% | INR 6.69 | INR 6.74 | INR 6.50 | 187.85K |
| 2026-08-20 | INR 6.59 | -0.60% | INR 6.70 | INR 6.70 | INR 6.50 | 258.63K |
| 2026-08-19 | INR 6.63 | -1.04% | INR 6.70 | INR 6.74 | INR 6.63 | 114.95K |
| 2026-08-18 | INR 6.70 | -0.45% | INR 6.72 | INR 6.72 | INR 6.65 | 138.21K |
| 2026-08-17 | INR 6.73 | -3.58% | INR 6.99 | INR 6.99 | INR 6.57 | 630.87K |
| 2026-08-14 | INR 6.98 | +0.58% | INR 6.99 | INR 7.04 | INR 6.90 | 156.95K |
| 2026-08-13 | INR 6.94 | -2.80% | INR 7.10 | INR 7.40 | INR 6.90 | 505.18K |
| 2026-08-12 | INR 7.14 | -1.11% | INR 7.40 | INR 7.40 | INR 7.00 | 154.86K |
| 2026-08-11 | INR 7.22 | +0.56% | INR 7.25 | INR 7.40 | INR 7.16 | 118.65K |
| 2026-08-10 | INR 7.18 | -0.83% | INR 7.14 | INR 7.25 | INR 7.03 | 171.78K |
| 2026-08-07 | INR 7.24 | -0.14% | INR 7.34 | INR 7.34 | INR 7.13 | 141.61K |
| 2026-08-06 | INR 7.25 | +0.42% | INR 7.13 | INR 7.34 | INR 7.12 | 122.98K |
| 2026-08-05 | INR 7.22 | +1.83% | INR 7.02 | INR 7.30 | INR 7.02 | 194.22K |
| 2026-08-04 | INR 7.09 | -1.66% | INR 7.15 | INR 7.25 | INR 7.00 | 168.61K |
| 2026-08-03 | INR 7.21 | +1.26% | INR 7.12 | INR 7.54 | INR 7.00 | 374.44K |
| 2026-07-31 | INR 7.12 | +0.85% | INR 7.20 | INR 7.28 | INR 7.00 | 161.21K |
| 2026-07-30 | INR 7.06 | -0.84% | INR 7.06 | INR 7.12 | INR 7.03 | 106.25K |
| 2026-07-29 | INR 7.12 | -1.93% | INR 7.03 | INR 7.22 | INR 7.03 | 248.00K |
| 2026-07-28 | INR 7.26 | -0.68% | INR 7.30 | INR 7.31 | INR 7.16 | 209.49K |
| 2026-07-27 | INR 7.31 | +3.54% | INR 7.07 | INR 7.37 | INR 7.07 | 103.19K |
| 2026-07-24 | INR 7.06 | -1.26% | INR 7.14 | INR 7.20 | INR 7.04 | 211.04K |
| 2026-07-23 | INR 7.15 | -0.42% | INR 7.23 | INR 7.25 | INR 7.11 | 106.89K |
| 2026-07-22 | INR 7.18 | +0.98% | INR 7.18 | INR 7.23 | INR 7.11 | 66.27K |
| 2026-07-21 | INR 7.11 | -0.42% | INR 7.24 | INR 7.26 | INR 7.08 | 98.36K |
| 2026-07-20 | INR 7.14 | -0.42% | INR 7.20 | INR 7.26 | INR 7.06 | 111.30K |
| 2026-07-17 | INR 7.17 | -3.11% | INR 7.47 | INR 7.47 | INR 7.10 | 373.64K |
| 2026-07-16 | INR 7.40 | -0.67% | INR 7.65 | INR 7.65 | INR 7.40 | 113.77K |
| 2026-07-15 | INR 7.45 | -0.53% | INR 7.50 | INR 7.74 | INR 7.40 | 165.23K |
| 2026-07-14 | INR 7.49 | 0.00% | INR 7.45 | INR 7.58 | INR 7.45 | 123.14K |
| 2026-07-13 | INR 7.49 | -1.19% | INR 7.67 | INR 7.67 | INR 7.45 | 193.20K |
| 2026-07-10 | INR 7.58 | -0.92% | INR 7.52 | INR 7.75 | INR 7.52 | 137.22K |
| 2026-07-09 | INR 7.65 | +2.00% | INR 7.80 | INR 7.80 | INR 7.53 | 124.76K |
| 2026-07-08 | INR 7.50 | -2.22% | INR 7.80 | INR 7.80 | INR 7.50 | 180.32K |
| 2026-07-07 | INR 7.67 | -0.26% | INR 7.61 | INR 7.73 | INR 7.53 | 185.31K |
| 2026-07-06 | INR 7.69 | 0.00% | INR 7.89 | INR 7.89 | INR 7.68 | 104.33K |
| 2026-07-03 | INR 7.69 | -0.65% | INR 7.86 | INR 7.88 | INR 7.55 | 317.70K |
| 2026-07-02 | INR 7.74 | +0.65% | INR 7.70 | INR 7.90 | INR 7.69 | 143.15K |
| 2026-07-01 | INR 7.69 | 0.00% | INR 7.69 | INR 7.84 | INR 7.67 | 149.08K |
| 2026-06-30 | INR 7.69 | -0.26% | INR 7.71 | INR 7.86 | INR 7.63 | 179.32K |
| 2026-06-29 | INR 7.71 | -1.53% | INR 7.80 | INR 7.89 | INR 7.70 | 109.14K |
| 2026-06-26 | INR 7.83 | 0.00% | INR 7.83 | INR 7.83 | INR 7.83 | 0 |
| 2026-06-25 | INR 7.83 | -1.26% | INR 7.90 | INR 7.96 | INR 7.80 | 125.18K |
| 2026-06-24 | INR 7.93 | +0.25% | INR 8.14 | INR 8.14 | INR 7.88 | 196.77K |
| 2026-06-23 | INR 7.91 | -1.37% | INR 7.92 | INR 8.20 | INR 7.81 | 174.43K |
| 2026-06-22 | INR 8.02 | +2.43% | INR 8.00 | INR 8.17 | INR 7.92 | 337.57K |
| 2026-06-19 | INR 7.83 | -1.01% | INR 7.88 | INR 8.08 | INR 7.77 | 350.79K |
| 2026-06-18 | INR 7.91 | -0.88% | INR 8.18 | INR 8.23 | INR 7.78 | 280.63K |
| 2026-06-17 | INR 7.98 | -0.50% | INR 8.01 | INR 8.15 | INR 7.94 | 201.39K |
| 2026-06-16 | INR 8.02 | -0.50% | INR 8.07 | INR 8.18 | INR 7.75 | 288.25K |
| 2026-06-15 | INR 8.06 | +3.07% | INR 7.90 | INR 8.40 | INR 7.90 | 682.33K |
| 2026-06-12 | INR 7.82 | +2.09% | INR 7.75 | INR 7.90 | INR 7.71 | 92.81K |
| 2026-06-11 | INR 7.66 | -0.91% | INR 7.73 | INR 7.86 | INR 7.66 | 86.20K |
| 2026-06-10 | INR 7.73 | -0.90% | INR 7.65 | INR 7.90 | INR 7.65 | 124.92K |
| 2026-06-09 | INR 7.80 | 0.00% | INR 7.90 | INR 7.95 | INR 7.61 | 163.69K |
| 2026-06-08 | INR 7.80 | -1.14% | INR 7.81 | INR 8.04 | INR 7.75 | 235.26K |
| 2026-06-05 | INR 7.89 | -1.13% | INR 7.81 | INR 8.14 | INR 7.81 | 143.66K |
| 2026-06-04 | INR 7.98 | +1.40% | INR 7.87 | INR 8.06 | INR 7.84 | 116.32K |
| 2026-06-03 | INR 7.87 | -0.25% | INR 7.80 | INR 8.00 | INR 7.80 | 113.37K |
| 2026-06-02 | INR 7.89 | +0.64% | INR 7.99 | INR 8.00 | INR 7.70 | 171.79K |
| 2026-06-01 | INR 7.84 | -2.49% | INR 8.04 | INR 8.18 | INR 7.80 | 100.75K |
| 2026-05-29 | INR 8.04 | -3.60% | INR 8.35 | INR 8.48 | INR 7.95 | 213.88K |