HLV Limited ( HLVLTD.NS) - Price History
Monthly price history for HLVLTD.NS (HLV Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹8 | ₹8 |
| May 2026 | ₹8.04 | ₹8.04 |
| April 2026 | ₹8.51 | ₹8.51 |
| March 2026 | ₹5.72 | ₹5.72 |
| February 2026 | ₹7.95 | ₹7.95 |
| January 2026 | ₹8.32 | ₹8.32 |
| December 2025 | ₹9.09 | ₹9.09 |
| November 2025 | ₹9.62 | ₹9.62 |
| October 2025 | ₹11.60 | ₹11.60 |
| September 2025 | ₹11.45 | ₹11.45 |
| August 2025 | ₹11.67 | ₹11.67 |
| July 2025 | ₹13.11 | ₹13.11 |
| June 2025 | ₹13.69 | ₹13.69 |
| May 2025 | ₹13.85 | ₹13.85 |
| April 2025 | ₹12.38 | ₹12.38 |
| March 2025 | ₹12.02 | ₹12.02 |
| February 2025 | ₹13.25 | ₹13.25 |
| January 2025 | ₹15.81 | ₹15.81 |
| December 2024 | ₹18.37 | ₹18.37 |
| November 2024 | ₹19.27 | ₹19.27 |
| October 2024 | ₹18.95 | ₹18.95 |
| September 2024 | ₹17.40 | ₹17.40 |
| August 2024 | ₹21.01 | ₹21.01 |
| July 2024 | ₹21.98 | ₹21.98 |
| June 2024 | ₹24.92 | ₹24.92 |
| May 2024 | ₹24.55 | ₹24.55 |
| April 2024 | ₹28 | ₹28 |
| March 2024 | ₹26.05 | ₹26.05 |
| February 2024 | ₹30.40 | ₹30.40 |
| January 2024 | ₹34.30 | ₹34.30 |
| December 2023 | ₹26.95 | ₹26.95 |
| November 2023 | ₹22.75 | ₹22.75 |
| October 2023 | ₹20.40 | ₹20.40 |
| September 2023 | ₹20.40 | ₹20.40 |
| August 2023 | ₹15.90 | ₹15.90 |
| July 2023 | ₹13.90 | ₹13.90 |
| June 2023 | ₹13.20 | ₹13.20 |
| May 2023 | ₹11.70 | ₹11.70 |
| April 2023 | ₹10.80 | ₹10.80 |
| March 2023 | ₹9.15 | ₹9.15 |
| February 2023 | ₹10.20 | ₹10.20 |
| January 2023 | ₹10.30 | ₹10.30 |
| December 2022 | ₹11.85 | ₹11.85 |
| November 2022 | ₹13.20 | ₹13.20 |
| October 2022 | ₹9.75 | ₹9.75 |
| September 2022 | ₹9.50 | ₹9.50 |
| August 2022 | ₹9.55 | ₹9.55 |
| July 2022 | ₹9.35 | ₹9.35 |
| June 2022 | ₹9.25 | ₹9.25 |
| May 2022 | ₹8.95 | ₹8.95 |
| April 2022 | ₹10.10 | ₹10.10 |
| March 2022 | ₹9.15 | ₹9.15 |
| February 2022 | ₹9 | ₹9 |
| January 2022 | ₹10.80 | ₹10.80 |
| December 2021 | ₹9.95 | ₹9.95 |
| November 2021 | ₹10 | ₹10 |
| October 2021 | ₹10.65 | ₹10.65 |
| September 2021 | ₹10.20 | ₹10.20 |
| August 2021 | ₹8.05 | ₹8.05 |
| July 2021 | ₹10.10 | ₹10.10 |
| June 2021 | ₹10 | ₹10 |
| May 2021 | ₹7.30 | ₹7.30 |
| April 2021 | ₹5.75 | ₹5.75 |
| March 2021 | ₹5.75 | ₹5.75 |
| February 2021 | ₹5.65 | ₹5.65 |
| January 2021 | ₹5.95 | ₹5.95 |
| December 2020 | ₹5.15 | ₹5.15 |
| November 2020 | ₹4.90 | ₹4.90 |
| October 2020 | ₹4.65 | ₹4.65 |
| September 2020 | ₹4.85 | ₹4.85 |
| August 2020 | ₹5 | ₹5 |
| July 2020 | ₹4.85 | ₹4.85 |
| June 2020 | ₹5.30 | ₹5.30 |
| May 2020 | ₹3.85 | ₹3.85 |
| April 2020 | ₹3.80 | ₹3.80 |
| March 2020 | ₹3.15 | ₹3.15 |
| February 2020 | ₹3.65 | ₹3.65 |
| January 2020 | ₹5.65 | ₹5.65 |
| December 2019 | ₹5.50 | ₹5.50 |
| November 2019 | ₹7.05 | ₹7.05 |
| October 2019 | ₹7.85 | ₹7.85 |
| September 2019 | ₹7.35 | ₹7.35 |
| August 2019 | ₹6.90 | ₹6.90 |
| July 2019 | ₹7.50 | ₹7.50 |
| June 2019 | ₹9.05 | ₹9.05 |
| May 2019 | ₹8.80 | ₹8.80 |
| April 2019 | ₹10.30 | ₹10.30 |
| March 2019 | ₹10.90 | ₹10.90 |
| February 2019 | ₹9.75 | ₹9.75 |
| January 2019 | ₹13.65 | ₹13.65 |
| December 2018 | ₹15.45 | ₹15.45 |
| November 2018 | ₹16.30 | ₹16.30 |
| October 2018 | ₹13.90 | ₹13.90 |
| September 2018 | ₹14.85 | ₹14.85 |
| August 2018 | ₹16.40 | ₹16.40 |
| July 2018 | ₹16.25 | ₹16.25 |
| June 2018 | ₹16.95 | ₹16.95 |
| May 2018 | ₹17.25 | ₹17.25 |
| April 2018 | ₹18.20 | ₹18.20 |
| March 2018 | ₹17.10 | ₹17.10 |
| February 2018 | ₹18.85 | ₹18.85 |
| January 2018 | ₹21.75 | ₹21.75 |
| December 2017 | ₹20.80 | ₹20.80 |
| November 2017 | ₹20.90 | ₹20.90 |
| October 2017 | ₹20 | ₹20 |
| September 2017 | ₹19.60 | ₹19.60 |
| August 2017 | ₹20.85 | ₹20.85 |
| July 2017 | ₹22.85 | ₹22.85 |
| June 2017 | ₹21.40 | ₹21.40 |
| May 2017 | ₹22.65 | ₹22.65 |
| April 2017 | ₹20.40 | ₹20.40 |
| March 2017 | ₹16.30 | ₹16.30 |
| February 2017 | ₹16.25 | ₹16.25 |
| January 2017 | ₹16.65 | ₹16.65 |
| December 2016 | ₹15.95 | ₹15.95 |
| November 2016 | ₹17 | ₹17 |
| October 2016 | ₹18.20 | ₹18.20 |
| September 2016 | ₹17.55 | ₹17.55 |
| August 2016 | ₹18.10 | ₹18.10 |
| July 2016 | ₹18.80 | ₹18.80 |
| June 2016 | ₹17.95 | ₹17.95 |
| May 2016 | ₹17.15 | ₹17.15 |
| April 2016 | ₹17.65 | ₹17.65 |
| March 2016 | ₹18 | ₹18 |
| February 2016 | ₹16.60 | ₹16.60 |
| January 2016 | ₹19 | ₹19 |
| December 2015 | ₹21.25 | ₹21.25 |
| November 2015 | ₹19.95 | ₹19.95 |
| October 2015 | ₹19.90 | ₹19.90 |
| September 2015 | ₹19.40 | ₹19.40 |
| August 2015 | ₹20.15 | ₹20.15 |
| July 2015 | ₹21.65 | ₹21.65 |
| June 2015 | ₹18.75 | ₹18.75 |
| May 2015 | ₹18.20 | ₹18.20 |
| April 2015 | ₹18.15 | ₹18.15 |
| March 2015 | ₹18.65 | ₹18.65 |
| February 2015 | ₹21.60 | ₹21.60 |
| January 2015 | ₹22.65 | ₹22.65 |
| December 2014 | ₹20.35 | ₹20.35 |
| November 2014 | ₹23.10 | ₹23.10 |
| October 2014 | ₹22.95 | ₹22.95 |
| September 2014 | ₹22.20 | ₹22.20 |
| August 2014 | ₹23.80 | ₹23.80 |
| July 2014 | ₹25.30 | ₹25.30 |
| June 2014 | ₹27.05 | ₹27.05 |
| May 2014 | ₹23.60 | ₹23.60 |
| April 2014 | ₹18.30 | ₹18.30 |
| March 2014 | ₹15.90 | ₹15.90 |
| February 2014 | ₹15.50 | ₹15.50 |
| January 2014 | ₹14.90 | ₹14.90 |
| December 2013 | ₹17.40 | ₹17.40 |
| November 2013 | ₹14.85 | ₹14.85 |
| October 2013 | ₹15.60 | ₹15.60 |
| September 2013 | ₹14.55 | ₹14.55 |
| August 2013 | ₹15.35 | ₹15.35 |
| July 2013 | ₹16.85 | ₹16.85 |
| June 2013 | ₹16.95 | ₹16.95 |
| May 2013 | ₹18.85 | ₹18.85 |
| April 2013 | ₹21.05 | ₹21.05 |
| March 2013 | ₹20.10 | ₹20.10 |
| February 2013 | ₹23.50 | ₹23.50 |
| January 2013 | ₹27.10 | ₹27.10 |
| December 2012 | ₹29.70 | ₹29.70 |
| November 2012 | ₹30.85 | ₹30.85 |
| October 2012 | ₹29.70 | ₹29.70 |
| September 2012 | ₹30.70 | ₹30.70 |
| August 2012 | ₹27.80 | ₹27.80 |
| July 2012 | ₹31 | ₹31 |
| June 2012 | ₹33.30 | ₹33.30 |
| May 2012 | ₹32.55 | ₹32.55 |
| April 2012 | ₹32.25 | ₹32.25 |
| March 2012 | ₹33.40 | ₹33.40 |
| February 2012 | ₹34.80 | ₹34.80 |
| January 2012 | ₹34.30 | ₹34.30 |
| December 2011 | ₹29.35 | ₹29.35 |
| November 2011 | ₹32.25 | ₹32.25 |
| October 2011 | ₹39.10 | ₹39.10 |
| September 2011 | ₹35.90 | ₹35.90 |
| August 2011 | ₹38.50 | ₹38.50 |
| July 2011 | ₹46 | ₹46 |
| June 2011 | ₹41.35 | ₹41.35 |
| May 2011 | ₹39.88 | ₹40.05 |
| April 2011 | ₹41.22 | ₹41.40 |
| March 2011 | ₹38.54 | ₹38.70 |
| February 2011 | ₹36.10 | ₹36.25 |
| January 2011 | ₹40.48 | ₹40.65 |
| December 2010 | ₹47.10 | ₹47.30 |
| November 2010 | ₹43.51 | ₹43.70 |
| October 2010 | ₹51.18 | ₹51.40 |
| September 2010 | ₹53.62 | ₹53.85 |
| August 2010 | ₹51.28 | ₹51.50 |
| July 2010 | ₹48.15 | ₹48.55 |
| June 2010 | ₹48.10 | ₹48.50 |
| May 2010 | ₹45.08 | ₹45.45 |
| April 2010 | ₹48.85 | ₹49.25 |
| March 2010 | ₹48.65 | ₹49.05 |
| February 2010 | ₹45.28 | ₹45.65 |
| January 2010 | ₹47.85 | ₹48.25 |
| December 2009 | ₹48.35 | ₹48.75 |
| November 2009 | ₹39.57 | ₹39.90 |
| October 2009 | ₹33.42 | ₹33.70 |
| September 2009 | ₹37.94 | ₹38.25 |
| August 2009 | ₹33.13 | ₹33.40 |
| July 2009 | ₹33.35 | ₹34.05 |
| June 2009 | ₹31.19 | ₹31.85 |
| May 2009 | ₹32.27 | ₹32.95 |
| April 2009 | ₹21.59 | ₹22.05 |
| March 2009 | ₹18.26 | ₹18.65 |
| February 2009 | ₹17.68 | ₹18.05 |
| January 2009 | ₹17.77 | ₹18.15 |
| December 2008 | ₹18.61 | ₹19 |
| November 2008 | ₹17.14 | ₹17.50 |
| October 2008 | ₹27.91 | ₹28.50 |
| September 2008 | ₹28.06 | ₹28.65 |
| August 2008 | ₹31.68 | ₹32.35 |
| July 2008 | ₹30.38 | ₹31.50 |
| June 2008 | ₹32.31 | ₹33.50 |
| May 2008 | ₹40.80 | ₹42.30 |
| April 2008 | ₹47.89 | ₹49.65 |
| March 2008 | ₹38.68 | ₹40.10 |
| February 2008 | ₹49.14 | ₹50.95 |
| January 2008 | ₹41.33 | ₹42.85 |
| December 2007 | ₹70.26 | ₹72.85 |
| November 2007 | ₹62.88 | ₹65.20 |
| October 2007 | ₹46.30 | ₹48 |
| September 2007 | ₹48.85 | ₹50.65 |
| August 2007 | ₹41.62 | ₹43.15 |
| July 2007 | ₹47.98 | ₹49.90 |
| June 2007 | ₹50.77 | ₹52.80 |
| May 2007 | ₹55.33 | ₹57.55 |
| April 2007 | ₹52.64 | ₹54.75 |
| March 2007 | ₹53.51 | ₹55.65 |
| February 2007 | ₹54.58 | ₹57.10 |
| January 2007 | ₹59.69 | ₹62.45 |
| December 2006 | ₹60.60 | ₹63.40 |
| November 2006 | ₹64.42 | ₹67.40 |
| October 2006 | ₹61.08 | ₹63.90 |
| September 2006 | ₹63.95 | ₹66.90 |
| August 2006 | ₹279.11 | ₹292 |
| July 2006 | ₹252.35 | ₹264 |
| June 2006 | ₹252.80 | ₹265 |
| May 2006 | ₹336.75 | ₹353 |
| April 2006 | ₹404.91 | ₹426 |
| March 2006 | ₹330.30 | ₹347.50 |
| February 2006 | ₹299.60 | ₹315.20 |
| January 2006 | ₹309.96 | ₹326.10 |
| December 2005 | ₹268.33 | ₹282.30 |
| November 2005 | ₹257.59 | ₹271 |
| October 2005 | ₹223.42 | ₹235.05 |
| September 2005 | ₹247.13 | ₹260 |
| August 2005 | ₹226.17 | ₹237.95 |
| July 2005 | ₹207.21 | ₹218 |
| June 2005 | ₹179.50 | ₹188.85 |
| May 2005 | ₹187.96 | ₹197.75 |
| April 2005 | ₹164.58 | ₹173.50 |
| March 2005 | ₹145.89 | ₹153.80 |
| February 2005 | ₹159.36 | ₹168 |
| January 2005 | ₹155.56 | ₹164 |
| December 2004 | ₹142.28 | ₹150 |
| November 2004 | ₹128.89 | ₹136.50 |
| October 2004 | ₹76.58 | ₹81.10 |
| September 2004 | ₹68.93 | ₹73 |
| August 2004 | ₹59.96 | ₹63.50 |
| July 2004 | ₹52.59 | ₹55.70 |
| June 2004 | ₹43.81 | ₹46.40 |
| May 2004 | ₹42.49 | ₹45 |
| April 2004 | ₹50.14 | ₹53.10 |
| March 2004 | ₹46.41 | ₹49.15 |
| February 2004 | ₹49.43 | ₹52.35 |
| January 2004 | ₹51.93 | ₹55 |
| December 2003 | ₹58.45 | ₹61.90 |
| November 2003 | ₹40.41 | ₹42.80 |
| October 2003 | ₹28.33 | ₹30 |
| September 2003 | ₹24.55 | ₹26 |
| August 2003 | ₹25.21 | ₹26.70 |
| July 2003 | ₹24.12 | ₹25.55 |
| June 2003 | ₹21.39 | ₹22.65 |
| May 2003 | ₹20.06 | ₹21.25 |
| April 2003 | ₹13.36 | ₹14.15 |
| March 2003 | ₹13.36 | ₹14.15 |
| February 2003 | ₹16.43 | ₹17.40 |
| January 2003 | ₹13.64 | ₹14.45 |
| December 2002 | ₹14.54 | ₹15.40 |
| November 2002 | ₹14.35 | ₹15.20 |
| October 2002 | ₹13.27 | ₹14.05 |
| September 2002 | ₹13.74 | ₹14.55 |
| August 2002 | ₹14.30 | ₹15.15 |
| July 2002 | ₹14.97 | ₹15.85 |
| June 2002 | ₹20.54 | ₹21.75 |
| May 2002 | ₹17.56 | ₹18.60 |
| April 2002 | ₹14.45 | ₹15.30 |
| March 2002 | ₹13.69 | ₹14.50 |
| February 2002 | ₹13.93 | ₹14.75 |
| January 2002 | ₹13.22 | ₹14 |
| December 2001 | ₹13.64 | ₹14.45 |
| November 2001 | ₹13.31 | ₹14.10 |
| October 2001 | ₹11.43 | ₹12.10 |
| September 2001 | ₹12.98 | ₹13.75 |
| August 2001 | ₹15.11 | ₹16 |
| July 2001 | ₹13.46 | ₹14.25 |
| June 2001 | ₹14.16 | ₹15 |
| May 2001 | ₹15.67 | ₹16.60 |
| April 2001 | ₹17 | ₹18 |
| March 2001 | ₹22.19 | ₹23.50 |
| February 2001 | ₹24.17 | ₹25.60 |
| January 2001 | ₹22.94 | ₹24.30 |
| December 2000 | ₹22.80 | ₹24.15 |
| November 2000 | ₹22.71 | ₹24.05 |
| October 2000 | ₹21.34 | ₹22.60 |
| September 2000 | ₹22.57 | ₹23.90 |
| August 2000 | ₹24.08 | ₹25.50 |
| July 2000 | ₹21.48 | ₹22.75 |
| June 2000 | ₹19.78 | ₹20.95 |
| May 2000 | ₹19.36 | ₹20.50 |
| April 2000 | ₹19.83 | ₹21 |
| March 2000 | ₹22 | ₹23.30 |
| February 2000 | ₹21.86 | ₹23.15 |
| January 2000 | ₹24.50 | ₹25.95 |
| December 1999 | ₹30.97 | ₹32.80 |
| November 1999 | ₹25.49 | ₹27 |
| October 1999 | ₹26.91 | ₹28.50 |
| September 1999 | ₹31.06 | ₹32.90 |
| August 1999 | ₹39 | ₹41.30 |
| July 1999 | ₹34.75 | ₹36.80 |
| June 1999 | ₹34.70 | ₹36.75 |
| May 1999 | ₹28.80 | ₹30.50 |
| April 1999 | ₹24.08 | ₹25.50 |
| March 1999 | ₹28.33 | ₹30 |
| February 1999 | ₹33.05 | ₹35 |
| January 1999 | ₹34.46 | ₹36.50 |
| December 1998 | ₹36.97 | ₹39.15 |
| November 1998 | ₹34.89 | ₹36.95 |
| October 1998 | ₹39.28 | ₹41.60 |
| September 1998 | ₹43.43 | ₹46 |
| August 1998 | ₹48.01 | ₹50.85 |
| July 1998 | ₹47.21 | ₹50 |
| June 1998 | ₹41.92 | ₹44.40 |
| May 1998 | ₹54.58 | ₹57.80 |
| April 1998 | ₹58.78 | ₹62.25 |
| March 1998 | ₹60.38 | ₹63.95 |
| February 1998 | ₹59.96 | ₹63.50 |
| January 1998 | ₹56.37 | ₹59.70 |
| December 1997 | ₹60.90 | ₹64.50 |
| November 1997 | ₹51.84 | ₹54.90 |
| October 1997 | ₹54.58 | ₹57.80 |
| September 1997 | ₹62.13 | ₹65.80 |
| August 1997 | ₹71.52 | ₹75.75 |
| July 1997 | ₹77.43 | ₹82 |
| June 1997 | ₹70.91 | ₹75.10 |
| May 1997 | ₹72.23 | ₹76.50 |
| April 1997 | ₹78.37 | ₹83 |
| March 1997 | ₹77.38 | ₹81.95 |
| February 1997 | ₹91.83 | ₹97.25 |
| January 1997 | ₹94.56 | ₹100.15 |
| December 1996 | ₹96.12 | ₹101.80 |
| November 1996 | ₹73.93 | ₹78.30 |
| October 1996 | ₹81.91 | ₹86.75 |
| September 1996 | ₹88.33 | ₹93.55 |
| August 1996 | ₹112.93 | ₹119.60 |
| July 1996 | ₹122.04 | ₹129.25 |
| June 1996 | ₹150.98 | ₹159.90 |
| May 1996 | ₹131.72 | ₹139.50 |
| April 1996 | ₹137.86 | ₹146 |
| March 1996 | ₹120.72 | ₹127.85 |
| February 1996 | ₹134.65 | ₹142.60 |
| January 1996 | ₹103.82 | ₹109.95 |
| December 1995 | ₹107.59 | ₹113.95 |
| November 1995 | ₹91.59 | ₹97 |
| October 1995 | ₹111.51 | ₹118.10 |
| September 1995 | ₹118.03 | ₹125 |
| August 1995 | ₹116.61 | ₹123.50 |
| July 1995 | ₹130.77 | ₹138.50 |
| June 1995 | ₹124.73 | ₹132.10 |
| May 1995 | ₹135.59 | ₹143.60 |
| April 1995 | ₹127.33 | ₹134.85 |
| March 1995 | ₹128.41 | ₹136 |
| February 1995 | ₹116.14 | ₹123 |
| January 1995 | ₹145.08 | ₹153.65 |
| December 1994 | ₹149.38 | ₹158.20 |
| November 1994 | ₹148.71 | ₹157.50 |
HLVLTD.NS
Price: ₹8
52 week price:
Earnings Per Share: 0.07 INR
P/E Ratio: 111.57
Exchange: NSI
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 5.1 billion