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
2022-12-30 11.86 12.25 11.80 11.84 0.1M
2022-12-29 11.71 11.95 11.69 11.86 0.1M
2022-12-28 12.00 12.32 11.86 11.95 0.0M
2022-12-27 12.16 12.75 12.01 12.22 0.1M
2022-12-26 10.75 12.67 10.75 12.15 0.2M
2022-12-23 11.51 11.65 10.81 10.93 0.3M
2022-12-22 12.25 12.62 11.40 11.80 0.3M
2022-12-21 14.05 14.60 12.41 12.72 0.2M
2022-12-20 14.70 14.70 14.06 14.10 0.0M
2022-12-19 13.90 14.74 13.90 14.38 0.2M
2022-12-16 14.25 14.64 14.00 14.12 0.2M
2022-12-15 15.34 15.34 14.07 14.24 0.1M
2022-12-14 15.14 15.88 14.75 14.89 0.6M
2022-12-13 13.90 15.00 13.40 14.82 0.7M
2022-12-12 14.00 14.40 13.81 13.88 0.1M
2022-12-09 13.81 14.58 13.62 13.78 0.4M
2022-12-08 13.72 14.15 13.66 13.91 0.1M
2022-12-07 14.02 14.09 13.35 13.71 0.2M
2022-12-06 14.17 14.42 13.92 14.02 0.2M
2022-12-05 14.27 14.50 13.71 13.95 0.3M
2022-12-02 14.29 14.75 13.57 13.96 0.5M
2022-12-01 14.00 15.32 13.80 14.24 1.5M
2022-11-30 11.24 13.24 10.89 13.24 1.1M
2022-11-29 10.78 11.13 10.78 11.04 0.1M
2022-11-28 10.70 10.90 10.65 10.74 0.0M
2022-11-25 10.40 10.96 10.40 10.64 0.0M
2022-11-24 10.60 10.85 10.25 10.53 0.1M
2022-11-23 10.10 10.64 10.10 10.57 0.0M
2022-11-22 10.80 10.82 9.88 10.18 0.1M
2022-11-21 11.50 11.50 10.45 10.80 0.1M
2022-11-18 11.43 11.87 11.10 11.40 0.1M
2022-11-17 11.70 12.12 11.30 11.43 0.1M
2022-11-16 12.45 12.45 11.30 11.58 0.1M
2022-11-15 11.45 12.45 11.26 11.97 0.3M
2022-11-14 12.37 12.37 11.12 11.46 0.1M
2022-11-11 12.10 12.57 11.80 12.37 0.5M
2022-11-10 12.29 12.99 11.67 11.80 0.4M
2022-11-09 10.10 12.37 10.10 12.17 1.5M
2022-11-07 10.32 10.45 10.27 10.31 0.0M
2022-11-04 9.77 10.50 9.75 10.20 0.1M
2022-11-03 9.70 10.00 9.60 9.86 0.0M
2022-11-02 9.63 10.00 9.61 9.70 0.0M
2022-11-01 9.60 10.50 9.60 9.66 0.0M
2022-10-31 9.92 10.04 9.71 9.73 0.0M
2022-10-28 10.00 10.45 9.60 9.77 0.1M
2022-10-27 9.89 10.35 9.71 10.22 0.1M
2022-10-25 10.30 10.30 9.75 9.78 0.0M
2022-10-24 9.60 10.20 9.60 10.07 0.0M
2022-10-21 10.05 10.24 9.55 9.60 0.0M
2022-10-20 10.10 10.37 9.93 10.04 0.0M
2022-10-19 10.45 10.64 10.13 10.17 0.1M
2022-10-18 9.40 10.55 9.25 10.21 0.2M
2022-10-17 9.88 9.88 9.25 9.30 0.0M
2022-10-14 9.50 9.92 9.50 9.56 0.0M
2022-10-13 9.65 9.89 9.57 9.68 0.0M
2022-10-12 9.88 10.09 9.76 9.88 0.0M
2022-10-11 9.75 10.10 9.65 9.88 0.0M
2022-10-10 10.24 10.24 9.90 9.98 0.0M
2022-10-07 9.65 10.20 9.65 9.97 0.1M
2022-10-06 9.80 9.84 9.63 9.70 0.0M
2022-10-04 9.51 9.82 9.51 9.66 0.1M
2022-10-03 9.40 9.95 9.30 9.51 0.1M
2022-09-30 9.40 9.95 9.40 9.50 0.0M
2022-09-29 9.48 9.90 9.40 9.46 0.0M
2022-09-28 9.25 9.55 9.15 9.29 0.0M
2022-09-27 9.31 9.72 9.25 9.39 0.1M
2022-09-26 10.00 10.17 9.35 9.49 0.1M
2022-09-23 10.47 10.50 10.05 10.14 0.1M
2022-09-22 10.00 10.57 10.00 10.40 0.1M
2022-09-21 10.50 10.77 10.12 10.18 0.1M
2022-09-20 9.60 11.13 9.60 10.48 0.4M
2022-09-19 9.70 9.90 9.64 9.84 0.0M
2022-09-16 9.75 10.02 9.58 9.64 0.0M
2022-09-15 9.76 10.15 9.76 9.86 0.1M
2022-09-14 9.76 10.20 9.76 9.88 0.0M
2022-09-13 10.50 10.50 9.95 10.00 0.0M
2022-09-12 10.06 10.40 10.06 10.19 0.1M
2022-09-09 10.50 10.80 10.10 10.15 0.1M
2022-09-08 10.85 10.85 10.33 10.38 0.0M
2022-09-07 10.00 10.75 10.00 10.45 0.1M
2022-09-06 10.10 10.67 10.08 10.20 0.0M
2022-09-05 10.70 10.87 10.25 10.36 0.1M
2022-09-02 9.75 11.00 9.75 10.50 0.1M
2022-09-01 9.52 10.00 9.52 9.94 0.1M
2022-08-30 9.40 9.87 9.40 9.62 0.0M
2022-08-29 9.65 9.67 9.35 9.52 0.0M
2022-08-26 9.78 9.90 9.61 9.64 0.0M
2022-08-25 9.61 9.97 9.61 9.68 0.0M
2022-08-24 10.12 10.17 9.68 9.72 0.0M
2022-08-23 9.95 10.16 9.75 9.99 0.0M
2022-08-22 10.25 10.37 9.85 9.92 0.0M
2022-08-19 9.93 10.68 9.93 10.21 0.1M
2022-08-18 9.80 10.10 9.80 10.03 0.0M
2022-08-17 10.02 10.25 9.90 9.94 0.0M
2022-08-16 9.70 10.20 9.50 10.02 0.0M
2022-08-12 9.71 9.75 9.47 9.64 0.0M
2022-08-11 9.98 9.98 9.40 9.77 0.0M
2022-08-10 9.95 10.24 9.52 9.91 0.1M
2022-08-08 9.42 10.00 9.42 9.53 0.0M
2022-08-05 9.69 9.69 9.30 9.36 0.1M
2022-08-04 9.82 9.82 9.31 9.37 0.0M
2022-08-03 9.78 9.78 9.25 9.68 0.0M
2022-08-02 9.41 9.95 9.38 9.78 0.1M
2022-08-01 9.52 9.52 9.02 9.41 0.0M
2022-07-29 9.45 9.70 9.09 9.36 0.1M
2022-07-28 8.75 9.06 8.75 9.03 0.0M
2022-07-27 8.95 9.35 8.80 8.96 0.1M
2022-07-26 9.30 9.30 8.92 8.95 0.0M
2022-07-25 9.27 9.32 9.03 9.13 0.0M
2022-07-22 9.14 9.42 9.01 9.20 0.0M
2022-07-21 9.13 9.22 9.08 9.12 0.0M
2022-07-20 9.35 9.37 9.13 9.14 0.0M
2022-07-19 9.30 9.37 9.00 9.29 0.0M
2022-07-18 9.10 9.17 9.00 9.04 0.0M
2022-07-15 9.27 9.30 9.02 9.09 0.0M
2022-07-14 9.36 9.36 9.05 9.18 0.0M
2022-07-13 9.16 9.50 9.16 9.25 0.0M
2022-07-12 9.06 9.41 9.06 9.33 0.0M
2022-07-11 9.50 9.50 9.12 9.41 0.0M
2022-07-08 9.34 9.34 9.15 9.29 0.0M
2022-07-07 9.55 9.74 9.23 9.34 0.0M
2022-07-06 9.06 9.60 9.06 9.24 0.0M
2022-07-05 9.75 9.75 8.95 9.21 0.1M
2022-07-04 9.65 9.65 9.00 9.16 0.0M
2022-07-01 9.22 9.47 9.02 9.14 0.0M
2022-06-30 9.99 10.20 9.17 9.27 0.2M
2022-06-29 8.88 10.72 8.73 10.37 0.4M
2022-06-28 9.02 9.25 8.80 8.94 0.0M
2022-06-27 9.20 9.22 8.75 9.01 0.1M
2022-06-24 8.63 8.97 8.51 8.71 0.0M
2022-06-23 8.87 8.92 8.50 8.67 0.0M
2022-06-22 9.40 9.40 8.45 8.68 0.1M
2022-06-21 8.72 9.00 8.50 8.94 0.0M
2022-06-20 9.00 9.00 7.90 8.66 0.1M
2022-06-17 9.15 9.15 8.38 8.85 0.0M
2022-06-16 9.17 9.55 8.75 8.92 0.1M
2022-06-15 9.25 9.25 8.95 8.98 0.0M
2022-06-14 9.10 10.07 8.63 9.10 0.1M
2022-06-13 8.80 8.87 8.48 8.66 0.1M
2022-06-10 8.93 9.20 8.75 8.92 0.0M
2022-06-09 8.90 9.44 8.90 9.03 0.0M
2022-06-08 9.15 9.27 9.00 9.18 0.0M
2022-06-07 9.29 9.33 8.98 9.04 0.0M
2022-06-06 9.50 9.50 9.01 9.12 0.0M
2022-06-03 9.85 9.85 9.13 9.28 0.0M
2022-06-02 9.25 9.40 9.13 9.34 0.0M
2022-06-01 9.15 9.25 8.96 9.24 0.0M
2022-05-31 8.99 9.12 8.75 9.04 0.0M
2022-05-30 9.10 9.25 8.81 8.86 0.0M
2022-05-27 9.50 9.75 9.01 9.09 0.0M
2022-05-26 9.10 9.40 8.61 9.26 0.0M
2022-05-25 9.20 9.37 8.56 8.79 0.1M
2022-05-24 9.57 9.57 9.20 9.30 0.0M
2022-05-23 9.67 10.00 9.54 9.59 0.0M
2022-05-20 9.44 9.75 9.44 9.54 0.0M
2022-05-19 9.21 9.55 9.01 9.41 0.1M
2022-05-18 10.20 10.20 9.46 9.70 0.0M
2022-05-17 9.55 10.13 9.40 9.87 0.1M
2022-05-16 9.47 9.80 9.10 9.51 0.1M
2022-05-13 8.50 9.49 8.50 9.17 0.0M
2022-05-12 8.65 8.80 8.45 8.65 0.1M
2022-05-11 9.28 9.28 8.45 8.70 0.1M
2022-05-10 9.50 9.63 9.06 9.31 0.1M
2022-05-09 9.35 9.50 9.16 9.35 0.0M
2022-05-06 9.50 9.50 9.20 9.35 0.0M
2022-05-05 9.82 10.14 9.51 9.68 0.0M
2022-05-04 9.95 9.95 9.60 9.65 0.1M
2022-05-02 10.75 10.75 9.44 9.58 0.1M
2022-04-29 10.10 10.59 9.86 10.03 0.1M
2022-04-28 9.90 10.35 9.90 10.16 0.0M
2022-04-27 10.30 10.37 10.00 10.04 0.0M
2022-04-26 10.40 10.40 10.00 10.30 0.1M
2022-04-25 10.55 10.55 10.18 10.21 0.1M
2022-04-22 10.35 10.94 10.35 10.58 0.2M
2022-04-21 10.72 11.00 10.30 10.71 0.1M
2022-04-20 10.99 11.10 10.05 10.64 0.1M
2022-04-19 11.13 11.67 10.58 10.79 0.1M
2022-04-18 11.38 11.40 10.85 11.00 0.1M
2022-04-13 11.30 11.84 11.09 11.39 0.2M
2022-04-12 11.50 11.80 10.83 11.09 0.1M
2022-04-11 12.00 12.35 11.10 11.41 0.2M
2022-04-08 11.12 11.97 10.71 11.68 0.4M
2022-04-07 10.24 11.06 10.24 11.00 0.5M
2022-04-06 9.61 10.06 9.60 10.06 0.2M
2022-04-05 9.75 9.83 9.38 9.59 0.1M
2022-04-04 9.50 9.50 9.20 9.37 0.0M
2022-04-01 9.10 9.50 9.05 9.20 0.1M
2022-03-31 9.42 9.43 9.11 9.19 0.1M
2022-03-30 9.25 9.43 9.10 9.17 0.2M
2022-03-29 9.20 9.85 9.10 9.29 0.7M
2022-03-28 9.25 9.67 9.25 9.46 0.1M
2022-03-25 10.00 10.00 9.26 9.40 0.1M
2022-03-24 9.59 9.85 9.41 9.66 0.5M
2022-03-23 9.47 9.57 9.11 9.39 0.3M
2022-03-22 9.53 9.67 9.25 9.35 0.1M
2022-03-21 9.80 9.98 9.48 9.54 0.1M
2022-03-17 9.72 9.90 9.35 9.82 0.1M
2022-03-16 10.05 10.20 9.41 9.54 0.1M
2022-03-15 10.70 10.70 9.76 9.76 0.2M
2022-03-14 10.45 10.71 10.00 10.27 0.2M
2022-03-11 10.21 10.21 9.90 10.21 0.2M
2022-03-10 9.70 9.73 9.60 9.73 0.0M
2022-03-09 9.11 9.27 9.11 9.27 0.0M
2022-03-08 8.76 8.97 8.58 8.83 0.0M
2022-03-07 9.02 9.05 8.72 8.75 0.0M
2022-03-04 9.11 9.25 8.95 9.17 0.0M
2022-03-03 9.25 9.36 9.10 9.11 0.0M
2022-03-02 9.10 9.19 8.94 9.00 0.0M
2022-02-28 8.75 9.09 8.50 9.06 0.0M
2022-02-25 8.76 8.76 8.46 8.67 0.2M
2022-02-24 9.55 9.55 8.90 8.90 0.1M
2022-02-23 9.30 9.74 9.30 9.36 0.1M
2022-02-22 9.60 9.70 9.38 9.44 0.1M
2022-02-21 10.00 10.00 9.42 9.82 0.1M
2022-02-18 9.95 10.03 9.69 9.91 0.0M
2022-02-17 10.24 10.24 9.99 10.04 0.0M
2022-02-16 10.10 10.29 9.90 10.04 0.0M
2022-02-15 10.15 10.29 9.72 9.93 0.0M
2022-02-14 10.60 10.60 10.20 10.20 0.0M
2022-02-11 11.20 11.23 10.62 10.73 0.1M
2022-02-10 11.10 11.10 10.64 10.70 0.0M
2022-02-09 10.45 11.05 10.45 10.79 0.1M
2022-02-08 10.95 10.95 10.21 10.77 0.0M
2022-02-07 10.53 10.79 10.51 10.75 0.0M
2022-02-04 10.95 10.95 10.50 10.58 0.1M
2022-02-03 11.00 11.12 10.67 10.87 0.1M
2022-02-02 11.00 11.19 10.75 11.00 0.1M
2022-02-01 11.00 11.20 10.77 10.95 0.1M
2022-01-31 10.70 10.95 10.26 10.73 0.0M
2022-01-28 10.89 11.05 10.43 10.56 0.0M
2022-01-27 10.85 10.85 10.40 10.67 0.0M
2022-01-25 9.96 10.73 9.96 10.72 0.1M
2022-01-24 10.79 10.90 10.20 10.22 0.1M
2022-01-21 10.66 11.28 10.52 10.73 0.1M
2022-01-20 11.19 11.19 10.55 10.78 0.0M
2022-01-19 10.63 11.05 10.55 10.69 0.0M
2022-01-18 11.15 11.29 10.73 10.85 0.0M
2022-01-17 11.14 11.30 11.00 11.14 0.0M
2022-01-14 11.14 11.14 10.53 10.94 0.1M
2022-01-13 10.90 11.38 10.70 11.08 0.1M
2022-01-12 11.58 11.58 10.78 10.84 0.1M
2022-01-11 11.00 11.34 10.75 11.34 0.2M
2022-01-10 10.61 10.95 10.20 10.80 0.3M
2022-01-07 10.50 10.95 10.26 10.61 0.0M
2022-01-06 10.55 10.84 10.25 10.58 0.0M
2022-01-05 10.95 10.95 10.31 10.34 0.1M
2022-01-04 10.90 10.90 10.25 10.56 0.1M
2022-01-03 10.30 10.41 9.52 10.41 0.1M