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
2023-12-29 27.28 27.40 26.30 26.94 0.1M
2023-12-28 28.14 28.22 27.10 27.20 0.1M
2023-12-27 28.42 28.65 27.34 27.74 0.1M
2023-12-26 27.79 28.58 27.46 28.39 0.2M
2023-12-22 27.92 28.13 27.20 27.78 0.1M
2023-12-21 25.92 27.87 25.72 27.63 0.4M
2023-12-20 28.84 30.54 26.33 26.78 0.4M
2023-12-19 29.11 30.53 28.21 28.68 0.5M
2023-12-18 29.54 29.81 28.65 29.21 0.4M
2023-12-15 29.48 29.69 28.86 29.41 0.3M
2023-12-14 29.97 30.02 28.83 29.24 0.3M
2023-12-13 29.17 29.99 29.00 29.60 0.2M
2023-12-12 28.49 30.12 28.25 28.81 0.4M
2023-12-11 28.87 29.19 27.60 28.29 0.4M
2023-12-08 28.89 29.81 27.79 28.46 1.2M
2023-12-07 26.99 31.09 26.43 28.31 3.7M
2023-12-06 23.94 25.91 23.84 25.91 1.1M
2023-12-05 23.74 23.90 22.61 23.56 0.3M
2023-12-04 22.71 23.85 22.31 23.55 0.4M
2023-12-01 23.10 23.17 22.30 22.64 0.1M
2023-11-30 21.89 23.10 21.37 22.74 0.2M
2023-11-29 21.84 22.15 21.47 21.68 0.0M
2023-11-28 22.43 22.43 21.45 21.64 0.1M
2023-11-24 22.16 22.50 22.02 22.14 0.1M
2023-11-23 22.02 22.40 21.83 22.23 0.1M
2023-11-22 22.50 22.91 21.45 21.75 0.2M
2023-11-21 22.89 23.21 22.50 22.63 0.2M
2023-11-20 24.44 24.44 22.15 22.40 0.4M
2023-11-17 24.79 24.79 23.87 23.96 0.2M
2023-11-16 23.97 25.50 23.60 23.89 0.2M
2023-11-15 24.39 24.65 23.52 23.69 0.1M
2023-11-13 24.79 24.79 23.82 23.98 0.2M
2023-11-12 24.07 25.00 23.92 24.09 0.1M
2023-11-10 23.52 24.11 23.16 23.60 0.1M
2023-11-09 24.21 24.43 23.41 23.52 0.2M
2023-11-08 24.40 25.20 23.90 24.10 0.2M
2023-11-07 24.75 25.20 24.10 24.35 0.3M
2023-11-06 24.95 25.35 23.79 24.55 0.8M
2023-11-03 21.34 23.08 21.10 23.08 0.5M
2023-11-02 20.33 21.39 20.19 20.99 0.1M
2023-11-01 20.56 20.71 19.89 20.06 0.1M
2023-10-31 21.17 21.44 20.22 20.46 0.2M
2023-10-30 22.05 22.05 20.62 20.75 0.2M
2023-10-27 19.69 21.43 19.69 21.43 0.3M
2023-10-26 19.09 19.70 18.25 19.49 0.3M
2023-10-25 20.19 20.82 18.86 19.48 0.1M
2023-10-23 22.06 22.46 19.90 20.13 0.3M
2023-10-20 22.00 22.55 21.76 22.05 0.1M
2023-10-19 20.80 22.53 20.64 21.99 0.5M
2023-10-18 21.38 21.50 20.37 20.77 0.1M
2023-10-17 21.56 21.95 20.80 21.08 0.2M
2023-10-16 21.11 21.96 21.11 21.45 0.1M
2023-10-13 21.79 22.50 21.68 21.85 0.1M
2023-10-12 22.38 22.54 21.72 21.77 0.2M
2023-10-11 22.01 22.45 21.70 21.95 0.2M
2023-10-10 22.49 22.87 21.73 21.96 0.2M
2023-10-09 21.40 23.41 21.40 22.06 0.5M
2023-10-06 22.81 24.10 22.67 23.56 0.5M
2023-10-05 23.76 24.18 22.50 22.76 0.5M
2023-10-04 22.95 24.28 22.52 23.28 1.3M
2023-10-03 20.51 22.47 20.51 22.47 1.5M
2023-09-29 18.92 20.80 18.92 20.43 0.7M
2023-09-28 19.49 19.51 19.01 19.09 0.1M
2023-09-27 19.20 19.66 18.90 19.20 0.1M
2023-09-26 19.26 19.53 18.88 18.97 0.1M
2023-09-25 19.50 20.02 19.16 19.34 0.1M
2023-09-22 19.90 20.26 19.20 19.46 0.1M
2023-09-21 19.25 20.95 19.25 19.98 0.2M
2023-09-20 19.75 19.79 19.08 19.46 0.1M
2023-09-18 19.97 20.35 19.50 19.75 0.3M
2023-09-15 19.25 20.14 18.81 19.75 0.2M
2023-09-14 18.47 19.25 18.47 18.73 0.3M
2023-09-13 17.70 18.83 17.70 18.47 0.1M
2023-09-12 19.22 19.48 17.26 17.82 0.4M
2023-09-11 19.96 20.19 18.80 19.17 0.2M
2023-09-08 20.69 21.07 19.41 19.74 0.3M
2023-09-07 20.49 21.46 19.65 20.41 0.7M
2023-09-06 18.24 20.64 18.24 20.21 1.4M
2023-09-05 17.75 18.88 17.21 17.77 0.4M
2023-09-04 18.79 19.89 17.46 17.78 1.0M
2023-09-01 16.15 19.04 15.52 18.25 1.9M
2023-08-31 13.65 16.26 13.59 16.05 1.5M
2023-08-30 13.60 13.69 13.48 13.55 0.4M
2023-08-29 13.58 13.80 13.48 13.50 0.1M
2023-08-28 13.65 13.80 13.56 13.58 0.0M
2023-08-25 13.65 13.80 13.26 13.65 0.1M
2023-08-24 13.80 14.07 13.60 13.63 0.1M
2023-08-23 13.60 14.00 13.60 13.92 0.1M
2023-08-22 13.55 13.75 13.51 13.58 0.1M
2023-08-21 13.62 13.79 13.45 13.50 0.0M
2023-08-18 13.92 14.05 13.47 13.58 0.0M
2023-08-17 13.91 14.12 13.85 13.98 0.1M
2023-08-16 13.70 14.24 13.70 13.91 0.1M
2023-08-14 13.70 14.15 13.60 13.96 0.1M
2023-08-11 13.96 14.20 13.80 13.90 0.1M
2023-08-10 14.07 15.67 13.50 13.64 0.5M
2023-08-09 13.95 14.50 13.87 14.32 0.1M
2023-08-08 14.07 14.14 13.90 13.99 0.0M
2023-08-07 14.06 14.25 13.85 13.94 0.1M
2023-08-04 14.20 14.50 14.00 14.06 0.1M
2023-08-03 13.92 14.21 13.85 13.94 0.1M
2023-08-02 14.05 14.29 13.51 13.82 0.1M
2023-08-01 14.20 14.31 13.83 13.96 0.1M
2023-07-31 13.65 14.00 13.65 13.85 0.1M
2023-07-28 14.00 14.10 13.65 13.70 0.1M
2023-07-27 14.20 14.24 13.65 13.89 0.1M
2023-07-26 14.35 14.44 14.01 14.15 0.0M
2023-07-25 14.00 14.85 14.00 14.14 0.2M
2023-07-24 13.87 14.17 13.87 14.00 0.1M
2023-07-21 13.82 14.29 13.76 13.87 0.1M
2023-07-20 13.95 14.38 13.76 13.93 0.2M
2023-07-19 13.95 13.97 13.61 13.86 0.1M
2023-07-18 13.90 14.20 13.51 13.68 0.1M
2023-07-17 14.05 14.45 13.99 14.01 0.1M
2023-07-14 14.00 14.57 13.93 14.21 0.2M
2023-07-13 13.70 15.10 13.40 14.00 0.5M
2023-07-12 14.20 14.68 13.40 13.94 0.2M
2023-07-11 14.92 15.07 14.02 14.08 0.3M
2023-07-10 13.21 14.89 13.17 14.67 0.3M
2023-07-07 13.35 13.49 13.12 13.31 0.1M
2023-07-06 13.60 13.72 13.34 13.39 0.0M
2023-07-05 12.81 13.91 12.81 13.50 0.1M
2023-07-04 12.90 13.20 12.75 12.81 0.1M
2023-07-03 13.50 13.50 13.00 13.08 0.1M
2023-06-30 13.39 13.39 12.95 13.20 0.1M
2023-06-28 13.45 13.45 12.81 13.04 0.1M
2023-06-27 12.31 13.27 12.31 12.86 0.1M
2023-06-26 12.60 13.11 12.50 12.62 0.1M
2023-06-23 13.20 13.71 12.85 13.06 0.2M
2023-06-22 13.20 13.82 13.20 13.55 0.1M
2023-06-21 13.41 14.13 13.18 13.31 0.2M
2023-06-20 14.01 14.30 13.76 13.85 0.2M
2023-06-19 13.56 14.70 13.56 14.05 0.4M
2023-06-16 12.70 14.00 12.68 13.71 0.3M
2023-06-15 12.63 13.00 12.48 12.70 0.1M
2023-06-14 13.00 13.00 12.51 12.66 0.1M
2023-06-13 12.70 12.95 12.68 12.85 0.1M
2023-06-12 12.47 12.95 12.33 12.68 0.2M
2023-06-09 12.69 12.69 12.06 12.47 0.1M
2023-06-08 11.80 12.88 11.61 12.29 0.2M
2023-06-07 11.95 12.12 11.77 11.90 0.1M
2023-06-06 11.84 12.19 11.82 11.95 0.1M
2023-06-05 11.50 11.90 11.50 11.84 0.1M
2023-06-02 11.60 11.83 11.51 11.59 0.1M
2023-06-01 11.25 12.06 11.25 11.51 0.0M
2023-05-31 11.90 12.30 11.59 11.68 0.2M
2023-05-30 11.56 12.00 11.55 11.72 0.1M
2023-05-29 11.85 11.94 11.40 11.52 0.1M
2023-05-26 11.41 11.97 11.25 11.61 0.1M
2023-05-25 10.93 12.09 10.93 11.59 0.2M
2023-05-24 10.83 11.27 10.73 11.18 0.0M
2023-05-23 10.83 11.00 10.73 10.73 0.0M
2023-05-22 10.80 11.12 10.75 10.83 0.0M
2023-05-19 11.05 11.15 10.95 11.00 0.0M
2023-05-18 11.40 11.47 10.91 11.01 0.0M
2023-05-17 11.35 11.40 10.93 11.30 0.0M
2023-05-16 11.40 11.40 10.94 11.13 0.0M
2023-05-15 11.28 11.30 11.10 11.16 0.0M
2023-05-12 11.20 11.47 11.20 11.30 0.0M
2023-05-11 11.27 11.55 11.10 11.51 0.1M
2023-05-10 11.25 11.27 11.00 11.14 0.1M
2023-05-09 11.36 11.82 11.07 11.25 0.1M
2023-05-08 11.12 11.72 11.12 11.69 0.0M
2023-05-05 11.96 11.96 11.26 11.29 0.0M
2023-05-04 10.87 11.82 10.87 11.56 0.1M
2023-05-03 10.96 11.22 10.84 10.87 0.1M
2023-05-02 11.00 11.25 10.90 10.97 0.1M
2023-04-28 10.62 11.05 10.62 10.80 0.1M
2023-04-27 10.92 10.92 10.67 10.71 0.0M
2023-04-26 10.65 11.05 10.65 10.75 0.1M
2023-04-25 10.83 11.00 10.57 10.85 0.1M
2023-04-24 11.00 11.22 10.70 10.89 0.0M
2023-04-21 10.98 11.12 10.70 10.75 0.0M
2023-04-20 10.55 11.35 10.53 10.83 0.3M
2023-04-19 10.36 10.57 10.28 10.34 0.0M
2023-04-18 10.70 10.70 10.09 10.13 0.0M
2023-04-17 10.59 10.60 10.13 10.29 0.0M
2023-04-13 10.65 10.77 10.22 10.38 0.0M
2023-04-12 10.30 11.25 10.30 10.61 0.1M
2023-04-11 9.80 10.27 9.80 10.05 0.1M
2023-04-10 9.80 10.17 9.78 9.81 0.0M
2023-04-06 10.00 10.00 9.20 9.75 0.0M
2023-04-05 9.77 9.95 9.71 9.76 0.1M
2023-04-03 9.15 9.83 9.14 9.76 0.0M
2023-03-31 8.68 9.48 8.68 9.14 0.0M
2023-03-29 8.35 8.82 8.16 8.65 0.1M
2023-03-28 8.62 8.80 8.00 8.25 0.1M
2023-03-27 9.15 9.27 8.53 8.62 0.0M
2023-03-24 9.35 9.37 9.05 9.09 0.1M
2023-03-23 9.37 9.50 9.32 9.37 0.0M
2023-03-22 9.43 9.65 9.25 9.35 0.3M
2023-03-21 10.10 10.10 9.48 9.50 0.0M
2023-03-20 9.65 9.75 9.41 9.43 0.0M
2023-03-17 9.57 10.00 9.57 9.71 0.1M
2023-03-16 9.75 9.90 9.55 9.78 0.0M
2023-03-15 9.91 10.21 9.65 9.75 0.1M
2023-03-14 9.90 10.12 9.80 9.90 0.0M
2023-03-13 10.44 10.44 9.93 9.98 0.0M
2023-03-10 10.34 10.50 10.25 10.35 0.0M
2023-03-09 10.75 10.75 10.41 10.59 0.0M
2023-03-08 10.05 10.70 10.05 10.61 0.0M
2023-03-06 10.17 10.62 10.09 10.55 0.1M
2023-03-03 10.20 10.40 10.20 10.33 0.1M
2023-03-02 10.22 10.39 10.11 10.16 0.0M
2023-03-01 10.15 10.45 10.00 10.16 0.1M
2023-02-28 10.00 10.36 10.00 10.14 0.1M
2023-02-27 10.15 10.40 10.08 10.15 0.0M
2023-02-24 10.55 10.55 10.20 10.29 0.0M
2023-02-23 10.60 11.02 10.23 10.24 0.0M
2023-02-22 10.50 10.64 10.21 10.33 0.0M
2023-02-21 11.00 11.00 10.57 10.58 0.0M
2023-02-20 10.75 11.05 10.75 10.80 0.0M
2023-02-17 10.95 11.27 10.95 11.02 0.0M
2023-02-16 10.95 11.57 10.75 11.19 0.1M
2023-02-15 10.52 10.76 10.52 10.71 0.0M
2023-02-14 10.65 11.02 10.51 10.60 0.0M
2023-02-13 10.75 11.20 10.75 10.85 0.0M
2023-02-10 11.09 11.26 10.60 10.92 0.0M
2023-02-09 11.35 11.35 10.75 11.18 0.1M
2023-02-08 11.33 11.35 10.95 11.19 0.1M
2023-02-07 11.56 11.90 10.93 11.02 0.1M
2023-02-06 10.06 11.90 10.00 11.51 0.4M
2023-02-03 11.44 11.44 10.02 10.15 0.0M
2023-02-02 10.50 10.77 10.33 10.44 0.0M
2023-02-01 10.69 11.10 10.14 10.48 0.1M
2023-01-31 10.40 10.40 10.05 10.30 0.0M
2023-01-30 10.35 10.35 9.95 10.02 0.0M
2023-01-27 10.47 10.47 10.02 10.14 0.0M
2023-01-25 10.30 10.42 9.95 10.39 0.1M
2023-01-24 10.52 10.72 10.35 10.41 0.0M
2023-01-23 10.85 10.85 10.48 10.52 0.0M
2023-01-20 10.80 10.99 10.50 10.66 0.1M
2023-01-19 11.39 11.39 10.51 10.65 0.1M
2023-01-18 10.95 11.02 10.70 10.82 0.0M
2023-01-17 10.93 11.07 10.90 10.94 0.0M
2023-01-16 10.76 11.15 10.76 10.93 0.0M
2023-01-13 11.00 11.50 10.95 11.00 0.0M
2023-01-12 11.49 11.49 10.95 10.99 0.1M
2023-01-11 11.07 11.75 10.93 11.18 0.2M
2023-01-10 11.47 11.72 10.94 11.01 0.1M
2023-01-09 11.92 11.92 11.65 11.66 0.0M
2023-01-06 11.61 11.91 11.61 11.73 0.0M
2023-01-05 11.85 11.90 11.60 11.78 0.0M
2023-01-04 12.15 12.17 11.50 11.74 0.1M
2023-01-03 11.80 12.30 11.80 12.05 0.0M
2023-01-02 12.00 12.20 11.65 11.82 0.0M