Advertisement
U.S. markets closed

HLV Limited (HLVLTD.BO)

BSE - BSE Real Time Price. Currency in INR
17.04-0.11 (-0.64%)
At close: 03:50PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 202417.1517.4516.9417.0417.0482,560
Nov 13, 202418.4418.4416.9017.1517.15138,167
Nov 12, 202418.4918.7017.9418.2218.22248,975
Nov 11, 202418.9918.9918.1318.3818.38114,058
Nov 08, 202419.1319.2218.5218.7518.75202,541
Nov 07, 202419.4719.8518.5719.1319.13511,686
Nov 06, 202418.8619.1218.5218.9218.92158,674
Nov 05, 2024------
Nov 04, 202419.3019.3018.4018.7018.70216,401
Nov 01, 202419.2919.4419.0419.1619.1683,120
Oct 31, 202419.2519.2918.6818.9118.91156,579
Oct 30, 2024------
Oct 29, 202418.6018.6717.8618.1418.14149,489
Oct 28, 202417.3818.4916.6018.3918.39300,058
Oct 25, 202417.2817.5016.0117.0417.04513,386
Oct 24, 202418.4018.4017.0017.0717.07232,344
Oct 23, 202417.3218.0117.1617.6817.68236,598
Oct 22, 202419.1119.3817.5017.6417.64149,859
Oct 21, 202418.6619.9618.6619.0119.01296,859
Oct 18, 202419.2219.2418.2518.9118.91320,563
Oct 17, 202420.8920.8919.0019.2819.28663,482
Oct 16, 202420.0121.3620.0120.4620.46749,777
Oct 15, 202420.3821.7219.5620.4620.462,478,097
Oct 14, 202418.2421.4517.4020.5920.596,248,696
Oct 11, 202415.2418.0015.0418.0018.003,539,912
Oct 10, 202415.0215.2814.9315.0015.00985,376
Oct 09, 202415.7315.8114.7714.9614.96967,974
Oct 08, 202415.7016.7415.3615.4715.471,203,416
Oct 07, 202416.8317.1915.1515.5915.59626,462
Oct 04, 202417.1717.5916.7416.8316.83357,938
Oct 03, 202417.2417.6317.1317.3517.35378,478
Oct 01, 202417.7418.1117.2017.3517.351,105,509
Sep 30, 202417.6018.1017.2617.4117.41774,713
Sep 27, 202417.7018.6117.4817.6317.63292,854
Sep 26, 202417.9018.4817.5517.6017.60558,482
Sep 25, 202418.0018.1017.6617.7417.74447,429
Sep 24, 202418.3918.4917.7017.8117.81686,194
Sep 23, 202419.0120.6318.3318.4518.452,623,847
Sep 20, 202419.3219.6218.6918.7618.76407,297
Sep 19, 202419.7419.7418.9619.1019.10238,053
Sep 18, 202420.2020.2519.3619.4519.45216,279
Sep 17, 202419.9420.0019.8119.9719.9795,106
Sep 16, 202419.9920.2619.8419.9519.95125,261
Sep 13, 202419.5020.0019.5019.8419.84265,362
Sep 12, 202420.0020.2919.4019.6219.62295,104
Sep 11, 202420.5520.5719.9119.9419.94222,375
Sep 10, 202420.3620.7420.1520.5120.51235,443
Sep 09, 202420.3520.6519.9120.3620.36201,176
Sep 06, 202420.9021.2020.2920.4720.47100,602
Sep 05, 202421.2521.4420.6520.8520.85185,995
Sep 04, 202421.1821.1820.5020.9720.97215,075
Sep 03, 202420.6021.3520.6021.1921.19201,791
Sep 02, 202421.1721.4820.3020.5620.56205,372
Aug 30, 202421.1421.5620.9021.0321.03125,998
Aug 29, 202421.3021.8221.0521.1421.1497,323
Aug 28, 202421.8021.9821.5021.5921.59123,733
Aug 27, 2024------
Aug 26, 202422.4822.5021.6921.9321.93159,204
Aug 23, 202422.0222.5021.7722.2522.25152,489
Aug 22, 202421.2522.3821.2522.0222.02191,680
Aug 21, 202421.6921.6920.9521.1521.15223,811
Aug 20, 202421.9221.9220.7821.3621.36209,448
Aug 19, 202419.5821.1919.3321.1521.15293,257
Aug 16, 202419.8019.8019.1519.2719.27173,646
Aug 14, 202419.4019.4918.9119.0619.06205,451
Aug 13, 202420.6520.6519.2919.4919.49161,818
Aug 12, 202420.6120.7019.7519.9619.96610,404
Aug 09, 202421.8821.8821.0521.1321.13105,330
Aug 08, 202421.8422.0221.1021.2821.28220,197
Aug 07, 202421.0021.8320.7321.4721.47197,165
Aug 06, 202421.3621.5220.5620.6520.6585,595
Aug 05, 202421.2121.5020.5220.9320.93293,863
Aug 02, 202421.3022.0121.3021.5921.5998,627
Aug 01, 202422.0522.3921.6021.8021.80113,060
Jul 31, 202422.0022.4521.9121.9721.97122,768
Jul 30, 202421.5022.1621.4021.9721.97217,573
Jul 29, 202422.4123.0621.5921.7221.72624,131
Jul 26, 202422.1022.4921.8321.9721.97155,255
Jul 25, 202421.7822.7021.5021.9721.97305,905
Jul 24, 202422.3623.0221.6521.8221.82906,953
Jul 23, 202421.8922.9421.6021.9321.93313,239
Jul 22, 202422.1122.9221.5021.8921.89218,720
Jul 19, 202423.9723.9722.0922.3822.38190,669
Jul 18, 202422.9923.3422.7022.8822.88171,011
Jul 16, 202423.4023.5022.7922.8422.84190,578
Jul 15, 202423.2223.5022.9023.0123.01100,020
Jul 12, 202423.6023.9823.0023.2523.2595,886
Jul 11, 202423.4224.4023.0023.5423.5465,100
Jul 10, 202424.0024.4023.3223.4223.4284,678
Jul 09, 202424.0124.7523.9124.0124.0140,194
Jul 08, 202424.9924.9924.0524.1724.17106,344
Jul 05, 202424.2525.0024.0124.6124.61134,599
Jul 04, 202424.6525.3924.2424.4224.42104,601
Jul 03, 202424.1025.3024.0124.3024.30155,722
Jul 02, 202424.5324.8624.0024.1024.1040,502
Jul 01, 202424.6124.9024.0024.5924.59135,327
Jun 28, 202424.7625.2624.0025.0125.01150,828
Jun 27, 202425.6925.9924.7125.1325.13152,650
Jun 26, 202426.1026.1025.5725.7125.7178,981
Jun 25, 202426.1926.5025.7525.9425.9485,121
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...