BSE - Delayed Quote INR

HLV Limited (HLVLTD.BO)

Compare
17.04 -0.11 (-0.64%)
At close: November 14 at 3:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 17.15 17.45 16.94 17.04 17.04 82,560
Nov 13, 2024 18.44 18.44 16.90 17.15 17.15 138,167
Nov 12, 2024 18.49 18.70 17.94 18.22 18.22 248,975
Nov 11, 2024 18.99 18.99 18.13 18.38 18.38 114,058
Nov 8, 2024 19.13 19.22 18.52 18.75 18.75 202,541
Nov 7, 2024 19.47 19.85 18.57 19.13 19.13 511,686
Nov 6, 2024 18.86 19.12 18.52 18.92 18.92 158,674
Nov 4, 2024 19.30 19.30 18.40 18.70 18.70 216,401
Nov 1, 2024 19.29 19.44 19.04 19.16 19.16 83,120
Oct 31, 2024 19.25 19.29 18.68 18.91 18.91 156,579
Oct 29, 2024 18.60 18.67 17.86 18.14 18.14 149,489
Oct 28, 2024 17.38 18.49 16.60 18.39 18.39 300,058
Oct 25, 2024 17.28 17.50 16.01 17.04 17.04 513,386
Oct 24, 2024 18.40 18.40 17.00 17.07 17.07 232,344
Oct 23, 2024 17.32 18.01 17.16 17.68 17.68 236,598
Oct 22, 2024 19.11 19.38 17.50 17.64 17.64 149,859
Oct 21, 2024 18.66 19.96 18.66 19.01 19.01 296,859
Oct 18, 2024 19.22 19.24 18.25 18.91 18.91 320,563
Oct 17, 2024 20.89 20.89 19.00 19.28 19.28 663,482
Oct 16, 2024 20.01 21.36 20.01 20.46 20.46 749,777
Oct 15, 2024 20.38 21.72 19.56 20.46 20.46 2,478,097
Oct 14, 2024 18.24 21.45 17.40 20.59 20.59 6,248,696
Oct 11, 2024 15.24 18.00 15.04 18.00 18.00 3,539,912
Oct 10, 2024 15.02 15.28 14.93 15.00 15.00 985,376
Oct 9, 2024 15.73 15.81 14.77 14.96 14.96 967,974
Oct 8, 2024 15.70 16.74 15.36 15.47 15.47 1,203,416
Oct 7, 2024 16.83 17.19 15.15 15.59 15.59 626,462
Oct 4, 2024 17.17 17.59 16.74 16.83 16.83 357,938
Oct 3, 2024 17.24 17.63 17.13 17.35 17.35 378,478
Oct 1, 2024 17.74 18.11 17.20 17.35 17.35 1,105,509
Sep 30, 2024 17.60 18.10 17.26 17.41 17.41 774,713
Sep 27, 2024 17.70 18.61 17.48 17.63 17.63 292,854
Sep 26, 2024 17.90 18.48 17.55 17.60 17.60 558,482
Sep 25, 2024 18.00 18.10 17.66 17.74 17.74 447,429
Sep 24, 2024 18.39 18.49 17.70 17.81 17.81 686,194
Sep 23, 2024 19.01 20.63 18.33 18.45 18.45 2,623,847
Sep 20, 2024 19.32 19.62 18.69 18.76 18.76 407,297
Sep 19, 2024 19.74 19.74 18.96 19.10 19.10 238,053
Sep 18, 2024 20.20 20.25 19.36 19.45 19.45 216,279
Sep 17, 2024 19.94 20.00 19.81 19.97 19.97 95,106
Sep 16, 2024 19.99 20.26 19.84 19.95 19.95 125,261
Sep 13, 2024 19.50 20.00 19.50 19.84 19.84 265,362
Sep 12, 2024 20.00 20.29 19.40 19.62 19.62 295,104
Sep 11, 2024 20.55 20.57 19.91 19.94 19.94 222,375
Sep 10, 2024 20.36 20.74 20.15 20.51 20.51 235,443
Sep 9, 2024 20.35 20.65 19.91 20.36 20.36 201,176
Sep 6, 2024 20.90 21.20 20.29 20.47 20.47 100,602
Sep 5, 2024 21.25 21.44 20.65 20.85 20.85 185,995
Sep 4, 2024 21.18 21.18 20.50 20.97 20.97 215,075
Sep 3, 2024 20.60 21.35 20.60 21.19 21.19 201,791
Sep 2, 2024 21.17 21.48 20.30 20.56 20.56 205,372
Aug 30, 2024 21.14 21.56 20.90 21.03 21.03 125,998
Aug 29, 2024 21.30 21.82 21.05 21.14 21.14 97,323
Aug 28, 2024 21.80 21.98 21.50 21.59 21.59 123,733
Aug 26, 2024 22.48 22.50 21.69 21.93 21.93 159,204
Aug 23, 2024 22.02 22.50 21.77 22.25 22.25 152,489
Aug 22, 2024 21.25 22.38 21.25 22.02 22.02 191,680
Aug 21, 2024 21.69 21.69 20.95 21.15 21.15 223,811
Aug 20, 2024 21.92 21.92 20.78 21.36 21.36 209,448
Aug 19, 2024 19.58 21.19 19.33 21.15 21.15 293,257
Aug 16, 2024 19.80 19.80 19.15 19.27 19.27 173,646
Aug 14, 2024 19.40 19.49 18.91 19.06 19.06 205,451
Aug 13, 2024 20.65 20.65 19.29 19.49 19.49 161,818
Aug 12, 2024 20.61 20.70 19.75 19.96 19.96 610,404
Aug 9, 2024 21.88 21.88 21.05 21.13 21.13 105,330
Aug 8, 2024 21.84 22.02 21.10 21.28 21.28 220,197
Aug 7, 2024 21.00 21.83 20.73 21.47 21.47 197,165
Aug 6, 2024 21.36 21.52 20.56 20.65 20.65 85,595
Aug 5, 2024 21.21 21.50 20.52 20.93 20.93 293,863
Aug 2, 2024 21.30 22.01 21.30 21.59 21.59 98,627
Aug 1, 2024 22.05 22.39 21.60 21.80 21.80 113,060
Jul 31, 2024 22.00 22.45 21.91 21.97 21.97 122,768
Jul 30, 2024 21.50 22.16 21.40 21.97 21.97 217,573
Jul 29, 2024 22.41 23.06 21.59 21.72 21.72 624,131
Jul 26, 2024 22.10 22.49 21.83 21.97 21.97 155,255
Jul 25, 2024 21.78 22.70 21.50 21.97 21.97 305,905
Jul 24, 2024 22.36 23.02 21.65 21.82 21.82 906,953
Jul 23, 2024 21.89 22.94 21.60 21.93 21.93 313,239
Jul 22, 2024 22.11 22.92 21.50 21.89 21.89 218,720
Jul 19, 2024 23.97 23.97 22.09 22.38 22.38 190,669
Jul 18, 2024 22.99 23.34 22.70 22.88 22.88 171,011
Jul 16, 2024 23.40 23.50 22.79 22.84 22.84 190,578
Jul 15, 2024 23.22 23.50 22.90 23.01 23.01 100,020
Jul 12, 2024 23.60 23.98 23.00 23.25 23.25 95,886
Jul 11, 2024 23.42 24.40 23.00 23.54 23.54 65,100
Jul 10, 2024 24.00 24.40 23.32 23.42 23.42 84,678
Jul 9, 2024 24.01 24.75 23.91 24.01 24.01 40,194
Jul 8, 2024 24.99 24.99 24.05 24.17 24.17 106,344
Jul 5, 2024 24.25 25.00 24.01 24.61 24.61 134,599
Jul 4, 2024 24.65 25.39 24.24 24.42 24.42 104,601
Jul 3, 2024 24.10 25.30 24.01 24.30 24.30 155,722
Jul 2, 2024 24.53 24.86 24.00 24.10 24.10 40,502
Jul 1, 2024 24.61 24.90 24.00 24.59 24.59 135,327
Jun 28, 2024 24.76 25.26 24.00 25.01 25.01 150,828
Jun 27, 2024 25.69 25.99 24.71 25.13 25.13 152,650
Jun 26, 2024 26.10 26.10 25.57 25.71 25.71 78,981
Jun 25, 2024 26.19 26.50 25.75 25.94 25.94 85,121
Jun 24, 2024 26.90 26.90 26.02 26.19 26.19 26,413
Jun 21, 2024 26.85 26.95 26.16 26.45 26.45 30,938
Jun 20, 2024 26.15 27.00 26.15 26.58 26.58 65,661
Jun 19, 2024 27.29 27.29 26.02 26.50 26.50 49,711
Jun 18, 2024 27.50 27.75 26.55 26.76 26.76 103,707
Jun 14, 2024 25.56 27.28 25.56 27.27 27.27 232,272
Jun 13, 2024 26.49 26.69 25.81 25.99 25.99 64,990
Jun 12, 2024 25.50 26.47 25.50 26.27 26.27 133,406
Jun 11, 2024 25.68 25.83 25.25 25.59 25.59 113,840
Jun 10, 2024 25.80 26.70 25.60 25.73 25.73 74,072
Jun 7, 2024 26.01 26.45 25.15 25.60 25.60 148,690
Jun 6, 2024 25.34 26.09 25.00 26.03 26.03 121,521
Jun 5, 2024 24.70 25.44 23.56 24.86 24.86 85,568
Jun 4, 2024 25.70 26.00 24.79 24.79 24.79 169,793
Jun 3, 2024 25.24 26.17 25.00 26.09 26.09 183,751
May 31, 2024 25.12 25.89 24.55 24.93 24.93 137,589
May 30, 2024 25.71 25.92 25.12 25.27 25.27 57,248
May 29, 2024 26.65 26.65 25.40 25.92 25.92 123,408
May 28, 2024 27.11 27.83 26.33 26.57 26.57 117,024
May 27, 2024 27.63 28.40 26.71 27.71 27.71 20,917
May 24, 2024 28.24 29.00 27.25 27.66 27.66 48,336
May 23, 2024 27.90 28.42 27.50 27.91 27.91 30,651
May 22, 2024 28.85 28.90 27.60 27.87 27.87 67,692
May 21, 2024 27.11 28.82 27.11 28.77 28.77 202,024
May 17, 2024 27.25 27.25 26.50 26.67 26.67 49,708
May 16, 2024 26.84 27.29 26.20 26.82 26.82 34,656
May 15, 2024 26.94 27.30 26.30 26.84 26.84 60,559
May 14, 2024 26.25 27.00 26.06 26.72 26.72 18,196
May 13, 2024 27.00 27.00 26.00 26.22 26.22 58,204
May 10, 2024 25.26 26.98 25.26 26.75 26.75 76,681
May 9, 2024 27.50 27.95 26.00 26.35 26.35 55,962
May 8, 2024 26.93 27.90 26.60 27.21 27.21 64,062
May 7, 2024 27.49 27.49 26.50 26.62 26.62 63,404
May 6, 2024 27.51 28.10 27.10 27.31 27.31 27,892
May 3, 2024 28.01 28.55 27.64 27.79 27.79 81,644
May 2, 2024 28.65 28.65 28.00 28.15 28.15 67,570
Apr 30, 2024 28.75 28.99 27.90 28.05 28.05 77,006
Apr 29, 2024 28.54 29.11 28.25 28.74 28.74 81,808
Apr 26, 2024 28.79 28.79 28.05 28.59 28.59 83,874
Apr 25, 2024 28.30 28.70 27.90 28.36 28.36 49,628
Apr 24, 2024 28.76 28.89 28.00 28.14 28.14 28,538
Apr 23, 2024 28.33 29.10 28.06 28.42 28.42 76,015
Apr 22, 2024 28.63 28.64 28.08 28.15 28.15 47,010
Apr 19, 2024 27.25 28.00 27.00 27.77 27.77 246,371
Apr 18, 2024 29.32 29.44 28.11 28.29 28.29 60,556
Apr 16, 2024 27.20 28.69 27.01 28.28 28.28 151,039
Apr 15, 2024 28.02 28.23 27.73 27.76 27.76 455,623
Apr 12, 2024 29.87 30.15 29.01 29.18 29.18 286,592
Apr 10, 2024 29.51 30.35 29.51 30.00 30.00 186,788
Apr 9, 2024 30.90 30.90 29.25 29.61 29.61 123,604
Apr 8, 2024 31.44 31.60 30.55 30.64 30.64 228,247
Apr 5, 2024 31.15 31.47 30.43 31.11 31.11 132,778
Apr 4, 2024 32.52 32.52 30.13 31.14 31.14 565,033
Apr 3, 2024 29.13 30.98 29.00 30.98 30.98 240,588
Apr 2, 2024 28.01 28.65 27.53 28.17 28.17 221,724
Apr 1, 2024 27.20 28.47 27.00 28.01 28.01 636,256
Mar 28, 2024 23.99 26.10 23.81 26.10 26.10 466,197
Mar 27, 2024 23.49 24.10 23.25 23.73 23.73 153,436
Mar 26, 2024 23.40 23.52 22.99 23.19 23.19 391,859
Mar 22, 2024 22.82 23.94 22.54 23.42 23.42 376,132
Mar 21, 2024 22.75 23.96 22.00 22.76 22.76 867,712
Mar 20, 2024 21.81 22.82 20.66 21.79 21.79 442,832
Mar 19, 2024 21.58 22.80 21.21 21.49 21.49 480,612
Mar 18, 2024 23.17 24.20 22.75 22.91 22.91 191,953
Mar 15, 2024 23.27 23.91 22.50 22.87 22.87 403,333
Mar 14, 2024 22.64 23.85 22.22 23.43 23.43 697,536
Mar 13, 2024 25.97 27.90 22.59 22.72 22.72 1,135,373
Mar 12, 2024 27.93 27.93 25.73 25.97 25.97 547,651
Mar 11, 2024 29.01 29.81 27.50 27.96 27.96 207,444
Mar 7, 2024 30.01 31.20 28.87 29.19 29.19 417,242
Mar 6, 2024 31.49 31.49 29.34 30.37 30.37 222,687
Mar 5, 2024 27.85 32.27 27.70 30.91 30.91 1,145,997
Mar 4, 2024 30.03 30.14 28.05 28.25 28.25 665,592
Mar 1, 2024 30.74 31.49 29.50 29.86 29.86 383,846
Feb 29, 2024 31.79 33.74 30.24 30.48 30.48 574,834
Feb 28, 2024 34.78 34.85 31.50 31.69 31.69 548,926
Feb 27, 2024 36.67 36.67 34.00 34.20 34.20 204,535
Feb 26, 2024 37.37 37.70 36.00 36.46 36.46 200,224
Feb 23, 2024 36.90 37.64 36.49 37.56 37.56 114,592
Feb 22, 2024 37.39 37.44 35.50 36.56 36.56 466,465
Feb 21, 2024 37.89 39.85 36.80 37.50 37.50 540,282
Feb 20, 2024 35.89 41.28 35.88 37.66 37.66 528,169
Feb 19, 2024 36.37 36.63 35.36 35.69 35.69 201,156
Feb 16, 2024 36.00 36.90 35.44 36.02 36.02 121,835
Feb 15, 2024 36.24 36.68 35.50 35.99 35.99 81,027
Feb 14, 2024 34.17 37.00 33.68 36.10 36.10 300,361
Feb 13, 2024 35.98 35.98 32.81 34.31 34.31 195,233
Feb 12, 2024 37.03 38.58 33.71 35.17 35.17 463,017
Feb 9, 2024 38.80 39.00 35.27 36.99 36.99 285,292
Feb 8, 2024 39.96 40.16 37.80 38.66 38.66 484,536
Feb 7, 2024 36.14 41.99 35.80 39.50 39.50 1,176,597
Feb 6, 2024 35.89 36.50 35.00 35.65 35.65 81,896
Feb 5, 2024 36.10 36.13 35.00 35.46 35.46 137,244
Feb 2, 2024 33.70 36.80 33.70 35.63 35.63 599,060
Feb 1, 2024 34.49 34.65 33.25 33.70 33.70 117,085
Jan 31, 2024 34.60 34.94 34.10 34.26 34.26 99,214
Jan 30, 2024 35.99 36.37 33.53 34.26 34.26 331,134
Jan 29, 2024 36.64 37.39 34.75 35.75 35.75 296,658
Jan 25, 2024 35.74 36.95 35.02 36.13 36.13 802,337
Jan 24, 2024 34.74 37.05 32.10 35.03 35.03 621,874
Jan 23, 2024 30.22 35.38 30.22 33.35 33.35 1,035,092
Jan 19, 2024 29.69 29.74 29.27 29.45 29.45 55,584
Jan 17, 2024 28.77 29.50 28.45 29.00 29.00 149,124
Jan 16, 2024 30.07 30.39 28.77 29.36 29.36 107,504
Jan 15, 2024 30.61 31.06 29.75 30.10 30.10 370,851
Jan 12, 2024 31.00 31.46 30.52 30.60 30.60 178,546
Jan 11, 2024 30.03 31.11 30.03 30.33 30.33 741,494
Jan 10, 2024 28.89 30.46 28.89 29.50 29.50 688,005
Jan 9, 2024 29.00 29.21 28.50 28.72 28.72 131,694
Jan 8, 2024 27.86 28.80 27.86 28.59 28.59 347,581
Jan 5, 2024 28.41 28.55 27.52 27.73 27.73 114,851
Jan 4, 2024 28.83 29.00 28.25 28.41 28.41 198,117
Jan 3, 2024 29.11 29.11 28.30 28.60 28.60 70,970
Jan 2, 2024 28.95 29.57 27.88 28.77 28.77 247,161
Jan 1, 2024 27.14 30.06 27.00 28.74 28.74 235,368
Dec 29, 2023 27.28 27.40 26.30 26.94 26.94 133,572
Dec 28, 2023 28.14 28.22 27.10 27.20 27.20 67,218
Dec 27, 2023 28.42 28.65 27.34 27.74 27.74 83,058
Dec 26, 2023 27.79 28.58 27.46 28.39 28.39 195,832
Dec 22, 2023 27.92 28.13 27.20 27.78 27.78 149,766
Dec 21, 2023 25.92 27.87 25.72 27.63 27.63 384,164
Dec 20, 2023 28.84 30.54 26.33 26.78 26.78 393,167
Dec 19, 2023 29.11 30.53 28.21 28.68 28.68 479,182
Dec 18, 2023 29.54 29.81 28.65 29.21 29.21 403,061
Dec 15, 2023 29.48 29.69 28.86 29.41 29.41 268,446
Dec 14, 2023 29.97 30.02 28.83 29.24 29.24 330,404
Dec 13, 2023 29.17 29.99 29.00 29.60 29.60 202,871
Dec 12, 2023 28.49 30.12 28.25 28.81 28.81 429,641
Dec 11, 2023 28.87 29.19 27.60 28.29 28.29 390,345
Dec 8, 2023 28.89 29.81 27.79 28.46 28.46 1,151,477
Dec 7, 2023 26.99 31.09 26.43 28.31 28.31 3,650,318
Dec 6, 2023 23.94 25.91 23.84 25.91 25.91 1,082,293
Dec 5, 2023 23.74 23.90 22.61 23.56 23.56 297,449
Dec 4, 2023 22.71 23.85 22.31 23.55 23.55 393,027
Dec 1, 2023 23.10 23.17 22.30 22.64 22.64 85,834
Nov 30, 2023 21.89 23.10 21.37 22.74 22.74 170,890
Nov 29, 2023 21.84 22.15 21.47 21.68 21.68 43,732
Nov 28, 2023 22.43 22.43 21.45 21.64 21.64 70,257
Nov 24, 2023 22.16 22.50 22.02 22.14 22.14 73,349
Nov 23, 2023 22.02 22.40 21.83 22.23 22.23 121,101
Nov 22, 2023 22.50 22.91 21.45 21.75 21.75 248,508
Nov 21, 2023 22.89 23.21 22.50 22.63 22.63 189,884
Nov 20, 2023 24.44 24.44 22.15 22.40 22.40 399,743
Nov 17, 2023 24.79 24.79 23.87 23.96 23.96 210,135
Nov 16, 2023 23.97 25.50 23.60 23.89 23.89 157,342
Nov 15, 2023 24.39 24.65 23.52 23.69 23.69 97,448