HLV

HLVL
🏛️ india →
11.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.81 10.36 9.81 9.92 0.1M
2021-12-30 10.00 10.36 10.00 10.19 0.1M
2021-12-29 10.15 10.15 9.85 9.87 0.0M
2021-12-28 9.95 10.10 9.53 10.08 0.0M
2021-12-27 9.70 10.36 9.50 9.71 0.0M
2021-12-24 9.99 10.00 9.61 9.87 0.0M
2021-12-23 9.80 10.20 9.80 9.88 0.0M
2021-12-22 10.00 10.14 9.77 9.94 0.0M
2021-12-21 10.10 10.10 9.50 9.82 0.1M
2021-12-20 10.20 10.20 9.60 9.76 0.1M
2021-12-17 10.25 10.35 9.91 9.99 0.1M
2021-12-16 10.35 10.64 10.16 10.25 0.0M
2021-12-15 10.31 10.60 10.00 10.28 0.0M
2021-12-14 10.55 10.60 10.08 10.31 0.0M
2021-12-13 10.35 10.66 10.02 10.31 0.1M
2021-12-10 10.40 10.69 10.10 10.16 0.0M
2021-12-09 9.75 10.57 9.75 10.40 0.1M
2021-12-08 10.10 10.25 9.88 10.09 0.0M
2021-12-07 10.10 10.14 9.75 9.95 0.0M
2021-12-06 9.90 10.05 9.78 9.86 0.0M
2021-12-03 10.00 10.35 9.70 10.01 0.0M
2021-12-02 9.80 10.15 9.61 10.00 0.1M
2021-12-01 10.19 10.30 9.75 9.98 0.0M
2021-11-30 9.99 10.43 9.55 9.94 0.0M
2021-11-29 10.11 10.35 9.99 9.99 0.1M
2021-11-26 10.65 11.00 10.45 10.51 0.1M
2021-11-25 10.99 11.15 10.51 11.00 0.0M
2021-11-24 10.95 11.09 10.63 10.73 0.0M
2021-11-23 10.58 11.05 10.25 10.77 0.1M
2021-11-22 10.95 10.95 10.58 10.58 0.0M
2021-11-18 11.25 11.40 10.81 11.13 0.1M
2021-11-17 11.25 11.73 11.00 11.27 0.1M
2021-11-16 11.43 11.89 11.25 11.49 0.1M
2021-11-15 12.00 12.10 11.45 11.76 0.0M
2021-11-12 12.20 12.25 11.65 11.68 0.1M
2021-11-11 12.25 12.34 11.65 12.02 0.2M
2021-11-10 11.00 11.76 11.00 11.76 0.0M
2021-11-09 11.50 11.50 10.71 11.20 0.1M
2021-11-08 11.15 11.33 10.86 11.18 0.0M
2021-11-04 10.50 11.17 10.50 10.81 0.0M
2021-11-03 10.79 10.80 10.45 10.64 0.0M
2021-11-02 10.40 10.95 10.40 10.61 0.0M
2021-11-01 10.99 10.99 10.31 10.72 0.0M
2021-10-29 10.96 11.00 10.36 10.55 0.0M
2021-10-28 10.66 11.09 10.50 10.65 0.0M
2021-10-27 10.92 11.20 10.86 10.97 0.0M
2021-10-26 10.51 11.20 10.51 10.92 0.0M
2021-10-25 11.00 11.34 10.59 10.72 0.1M
2021-10-22 10.95 11.49 10.85 11.14 0.1M
2021-10-21 11.10 11.55 10.67 11.02 0.1M
2021-10-20 11.50 11.59 11.08 11.20 0.1M
2021-10-19 12.27 12.50 11.66 11.66 0.2M
2021-10-18 12.49 12.50 12.06 12.27 0.1M
2021-10-14 12.33 12.50 11.85 12.25 0.1M
2021-10-13 12.83 12.83 12.00 12.33 0.2M
2021-10-12 12.90 12.90 12.23 12.58 0.1M
2021-10-11 12.20 12.99 12.20 12.80 1.0M
2021-10-08 11.75 12.12 11.55 11.81 0.2M
2021-10-07 11.15 11.90 11.08 11.42 0.4M
2021-10-06 11.15 11.45 10.73 11.12 0.3M
2021-10-05 11.85 11.85 10.95 11.15 0.2M
2021-10-04 11.75 12.19 11.50 11.79 0.5M
2021-10-01 10.16 11.24 9.78 11.24 0.9M
2021-09-30 10.55 10.60 10.13 10.22 0.1M
2021-09-29 10.03 10.76 9.94 10.39 0.1M
2021-09-28 10.05 10.60 9.68 10.28 0.4M
2021-09-27 9.01 9.97 9.01 9.89 0.2M
2021-09-24 9.50 9.50 9.00 9.09 0.0M
2021-09-23 9.89 9.89 9.38 9.45 0.1M
2021-09-22 9.17 9.60 9.15 9.32 0.1M
2021-09-21 9.02 9.49 8.88 9.17 0.1M
2021-09-20 8.93 9.70 8.86 9.35 0.2M
2021-09-17 9.25 9.39 8.90 8.99 0.1M
2021-09-16 9.05 9.23 8.78 9.06 0.0M
2021-09-15 9.18 9.39 8.63 8.87 0.0M
2021-09-14 8.70 9.19 8.52 8.97 0.1M
2021-09-13 9.13 9.20 8.85 8.89 0.0M
2021-09-09 8.58 9.17 8.25 9.17 0.1M
2021-09-08 8.25 8.47 8.23 8.34 0.0M
2021-09-07 8.33 8.36 8.08 8.13 0.0M
2021-09-06 8.26 8.63 8.26 8.33 0.1M
2021-09-03 8.43 8.43 8.15 8.26 0.0M
2021-09-02 8.10 8.22 7.88 8.18 0.0M
2021-09-01 8.18 8.18 7.88 7.90 0.0M
2021-08-31 8.45 8.45 7.96 8.01 0.0M
2021-08-30 7.95 8.23 7.95 8.12 0.0M
2021-08-27 8.12 8.12 7.82 7.92 0.0M
2021-08-26 8.00 8.35 7.70 8.05 0.1M
2021-08-25 7.77 8.02 7.75 8.00 0.0M
2021-08-24 8.37 8.37 7.42 7.90 0.0M
2021-08-23 7.50 7.98 7.43 7.77 0.0M
2021-08-20 8.25 8.29 7.47 7.60 0.1M
2021-08-18 8.90 8.90 8.20 8.29 0.0M
2021-08-17 8.40 9.37 8.40 8.65 0.0M
2021-08-16 8.90 8.97 8.48 8.54 0.0M
2021-08-13 9.05 9.11 8.73 8.91 0.0M
2021-08-12 8.62 9.07 8.62 8.84 0.1M
2021-08-11 9.05 9.05 8.34 8.50 0.1M
2021-08-10 9.30 9.47 9.05 9.07 0.0M
2021-08-09 9.80 9.80 9.21 9.34 0.1M
2021-08-06 10.25 10.25 9.35 9.69 0.0M
2021-08-05 9.65 9.70 9.33 9.38 0.0M
2021-08-04 10.40 10.40 9.70 9.75 0.1M
2021-08-03 10.27 10.32 9.89 10.01 0.1M
2021-08-02 10.12 10.52 9.90 10.20 0.3M
2021-07-30 9.45 10.12 9.28 10.12 0.1M
2021-07-29 9.70 9.70 9.15 9.20 0.1M
2021-07-28 9.65 9.70 9.50 9.53 0.0M
2021-07-27 9.70 9.85 9.63 9.77 0.0M
2021-07-26 9.65 9.85 9.56 9.67 0.0M
2021-07-23 10.12 10.12 9.73 9.79 0.1M
2021-07-22 10.02 10.17 9.80 9.94 0.1M
2021-07-20 9.90 10.10 9.83 9.96 0.1M
2021-07-19 10.75 10.75 10.00 10.20 0.1M
2021-07-16 10.74 10.74 10.38 10.48 0.1M
2021-07-15 10.65 10.65 10.28 10.44 0.1M
2021-07-14 10.90 10.90 10.38 10.42 0.0M
2021-07-13 10.85 10.87 10.62 10.68 0.1M
2021-07-12 10.65 10.75 10.19 10.61 0.1M
2021-07-09 10.69 10.69 10.00 10.18 0.0M
2021-07-08 10.00 10.45 10.00 10.16 0.1M
2021-07-07 10.70 10.70 10.00 10.13 0.1M
2021-07-06 10.33 11.11 10.12 10.43 0.7M
2021-07-05 9.75 10.15 9.75 10.10 0.1M
2021-07-02 10.05 10.05 9.80 9.95 0.1M
2021-07-01 10.05 10.05 9.75 9.85 0.1M
2021-06-30 10.35 10.35 9.98 9.99 0.1M
2021-06-29 10.25 10.47 10.10 10.13 0.0M
2021-06-28 10.49 10.76 9.55 10.23 0.1M
2021-06-25 9.60 10.90 9.60 10.33 0.5M
2021-06-24 10.36 10.36 9.79 9.91 0.2M
2021-06-23 10.80 10.91 10.25 10.34 0.2M
2021-06-22 10.99 11.35 10.60 10.78 0.5M
2021-06-21 9.60 10.35 9.60 10.35 0.2M
2021-06-18 9.95 10.00 9.12 9.41 0.2M
2021-06-17 10.15 10.15 9.69 9.74 0.1M
2021-06-16 9.52 10.26 9.52 10.02 0.1M
2021-06-15 10.17 10.36 9.99 10.04 0.1M
2021-06-14 10.60 10.60 9.50 10.17 0.3M
2021-06-11 10.90 10.90 10.25 10.36 0.1M
2021-06-10 10.90 10.91 10.00 10.61 0.2M
2021-06-09 10.99 11.40 10.51 10.65 0.5M
2021-06-08 12.50 12.50 10.71 10.89 0.7M
2021-06-07 11.40 11.89 11.40 11.89 0.6M
2021-06-04 9.30 10.81 9.20 10.81 0.9M
2021-06-03 7.60 9.01 7.50 9.01 0.6M
2021-06-02 7.30 7.55 7.20 7.51 0.1M
2021-06-01 7.44 7.60 7.25 7.33 0.1M
2021-05-31 7.49 7.49 7.20 7.32 0.2M
2021-05-28 7.50 7.50 7.08 7.16 0.1M
2021-05-27 7.45 7.45 7.29 7.36 0.1M
2021-05-26 7.50 7.50 7.24 7.26 0.1M
2021-05-25 7.50 7.50 7.05 7.35 0.2M
2021-05-24 6.90 7.49 6.86 7.34 0.3M
2021-05-21 6.40 7.00 6.40 6.76 0.1M
2021-05-20 6.75 6.84 6.39 6.67 0.0M
2021-05-19 6.60 6.91 6.55 6.59 0.1M
2021-05-18 6.25 6.90 6.09 6.60 0.4M
2021-05-17 6.07 6.20 6.00 6.11 0.1M
2021-05-14 6.30 6.35 5.90 6.07 0.0M
2021-05-12 6.16 6.40 6.10 6.11 0.1M
2021-05-11 5.85 6.29 5.80 6.09 0.1M
2021-05-10 6.04 6.15 5.90 5.96 0.0M
2021-05-07 6.05 6.05 5.79 6.00 0.0M
2021-05-06 6.20 6.20 5.88 5.91 0.0M
2021-05-05 6.16 6.16 5.95 6.10 0.0M
2021-05-04 5.82 6.29 5.82 6.02 0.0M
2021-05-03 5.85 5.91 5.74 5.82 0.0M
2021-04-30 5.86 5.97 5.70 5.86 0.0M
2021-04-29 5.82 5.94 5.75 5.85 0.0M
2021-04-28 5.94 6.01 5.74 5.82 0.1M
2021-04-27 5.90 5.90 5.65 5.89 0.0M
2021-04-26 5.50 5.80 5.50 5.75 0.0M
2021-04-23 5.70 5.85 5.51 5.75 0.0M
2021-04-22 5.30 6.36 5.30 5.63 0.0M
2021-04-20 5.34 5.56 5.27 5.30 0.0M
2021-04-19 5.60 5.60 5.15 5.27 0.0M
2021-04-16 5.65 5.74 5.25 5.54 0.1M
2021-04-15 5.65 5.74 5.60 5.70 0.0M
2021-04-13 5.76 5.81 5.60 5.74 0.0M
2021-04-12 6.19 6.19 5.52 5.59 0.1M
2021-04-09 5.86 6.06 5.86 5.94 0.0M
2021-04-08 5.82 6.11 5.82 5.91 0.0M
2021-04-07 6.00 6.06 5.86 5.92 0.0M
2021-04-06 5.99 6.10 5.84 6.00 0.0M
2021-04-05 6.16 6.16 5.86 5.96 0.0M
2021-04-01 5.90 6.19 5.90 6.13 0.0M
2021-03-31 5.80 6.01 5.70 5.74 0.2M
2021-03-30 6.10 6.10 5.80 5.86 0.0M
2021-03-26 5.96 6.05 5.79 6.03 0.0M
2021-03-25 5.95 6.01 5.59 5.88 0.1M
2021-03-24 6.01 6.10 5.90 5.97 0.0M
2021-03-23 6.11 6.21 6.04 6.10 0.1M
2021-03-22 6.19 6.26 5.95 6.07 0.1M
2021-03-19 6.45 6.45 6.00 6.21 0.2M
2021-03-18 6.50 6.71 6.14 6.41 0.2M
2021-03-17 6.64 6.80 6.51 6.58 0.0M
2021-03-16 7.30 7.30 6.66 6.70 0.0M
2021-03-15 6.50 7.38 6.43 7.00 0.2M
2021-03-12 6.30 6.87 6.30 6.61 0.1M
2021-03-10 6.99 6.99 6.59 6.75 0.0M
2021-03-09 7.30 7.30 6.50 6.58 0.1M
2021-03-08 6.90 7.29 6.69 6.90 0.2M
2021-03-05 7.23 7.31 6.64 6.81 0.3M
2021-03-04 6.10 7.26 5.92 7.23 0.7M
2021-03-03 6.05 6.06 5.84 6.05 0.2M
2021-03-02 5.91 5.94 5.75 5.91 0.0M
2021-03-01 5.80 5.99 5.79 5.86 0.1M
2021-02-26 5.56 5.70 5.40 5.64 0.1M
2021-02-25 5.45 5.79 5.45 5.76 0.1M
2021-02-24 5.95 5.95 5.40 5.56 0.1M
2021-02-23 5.91 5.91 5.60 5.66 0.0M
2021-02-22 5.57 5.90 5.56 5.60 0.0M
2021-02-19 5.66 5.86 5.49 5.59 0.1M
2021-02-18 5.70 5.79 5.60 5.71 0.0M
2021-02-17 5.84 5.90 5.68 5.79 0.0M
2021-02-16 5.91 5.94 5.86 5.91 0.0M
2021-02-15 6.04 6.04 5.85 5.91 0.1M
2021-02-12 5.90 6.05 5.89 6.05 0.0M
2021-02-11 5.90 5.99 5.30 5.78 0.1M
2021-02-10 5.89 5.96 5.89 5.93 0.0M
2021-02-09 5.89 6.00 5.89 5.96 0.0M
2021-02-08 6.04 6.05 5.65 6.04 0.1M
2021-02-05 6.01 6.05 5.98 6.04 0.0M
2021-02-04 5.94 6.05 5.82 6.02 0.1M
2021-02-03 5.86 6.05 5.75 5.98 0.2M
2021-02-02 5.89 6.00 5.75 5.85 0.1M
2021-02-01 5.98 6.06 5.85 6.00 0.0M
2021-01-29 6.00 6.01 5.90 5.99 0.1M
2021-01-28 5.91 6.09 5.85 6.01 0.0M
2021-01-27 6.10 6.10 5.82 5.89 0.0M
2021-01-25 6.46 6.56 6.13 6.14 0.1M
2021-01-22 6.36 6.55 6.25 6.46 0.1M
2021-01-21 6.70 6.91 6.36 6.41 0.2M
2021-01-20 6.30 6.60 6.30 6.54 0.1M
2021-01-19 6.56 6.56 6.13 6.24 0.1M
2021-01-18 6.74 6.80 6.24 6.47 0.1M
2021-01-15 7.00 7.02 6.79 6.87 0.0M
2021-01-14 6.75 7.20 6.59 7.07 0.1M
2021-01-13 7.35 7.35 6.55 6.75 0.1M
2021-01-12 7.00 7.30 6.36 6.90 0.1M
2021-01-11 6.61 7.50 6.61 7.06 0.1M
2021-01-08 8.15 8.15 7.11 7.17 0.7M
2021-01-07 7.54 7.89 7.50 7.89 0.4M
2021-01-06 5.50 6.58 5.49 6.58 0.7M
2021-01-05 5.49 5.50 5.33 5.49 0.1M
2021-01-04 5.50 5.55 5.33 5.51 0.1M
2021-01-01 5.15 5.44 5.08 5.38 0.2M