Stockint.com

Loading a wholistic market research tool


Stock History for: HLVLTD, HLV LIMITED, INE102A01024, Listing: 19-Jul-1995

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 22.55 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2; VWAP21: Low52 Price: 10.86 Barrier: 12.48; Drift%: -7.4
Basic Industry: Hotels & Resorts Total Equity: 659,259,899 Low52 Date: 07-Apr-2025 SHP: 39.08 / 0.08 / 1.56 / 59.28
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.6 / 12.0 Month: 13.89 / 12.26 Week: 12.48 / 11.55 Day: 11.79 / 11.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 11.31 11.79 11.31 11.62 11.63 0.52 766.06 186,505 1.00 96,834 1.17 0.11 2
2 26-Aug 11.90 11.98 11.05 11.56 11.71 -3.75 762.10 447,891 2.40 283,469 3.41 0.33 7
3 25-Aug 12.25 12.27 11.93 12.01 12.06 -1.72 791.77 244,784 1.31 151,236 1.82 0.18 4
4 22-Aug 12.27 12.57 12.13 12.22 12.34 -1.21 805.62 370,436 1.99 204,046 2.46 0.25 5
5 21-Aug 12.04 12.60 12.04 12.37 12.29 2.83 815.50 520,125 2.79 298,550 3.59 0.37 8
6 20-Aug 11.65 12.35 11.65 12.03 11.96 1.95 793.09 849,997 4.56 361,344 4.35 0.43 9
7 19-Aug 11.40 11.88 11.40 11.80 11.72 3.24 777.93 541,451 2.90 242,804 2.92 0.28 6
8 18-Aug 11.65 11.84 11.39 11.43 11.50 -1.21 753.53 879,934 4.72 390,565 4.70 0.45 10
9 14-Aug 11.95 11.95 11.55 11.57 11.69 -3.18 762.76 491,639 2.64 301,343 3.63 0.35 8
10 13-Aug 12.06 12.14 11.90 11.95 11.97 -0.83 787.82 293,266 1.57 199,189 2.40 0.24 5
11 12-Aug 12.00 12.19 11.91 12.05 12.05 -0.08 794.41 314,294 1.69 180,487 2.17 0.22 5
12 11-Aug 12.09 12.48 12.01 12.06 12.15 -5.71 795.07 1,170,594 6.28 648,931 7.81 0.79 17
13 08-Aug 12.77 12.95 12.75 12.79 12.81 -1.31 843.19 259,639 1.39 134,778 1.62 0.17 3
14 07-Aug 13.15 13.15 12.73 12.96 12.90 -0.08 854.40 570,922 3.06 273,982 3.30 0.35 7
15 06-Aug 12.61 13.15 12.57 12.97 12.88 1.33 855.06 622,995 3.34 262,718 3.16 0.34 7
16 05-Aug 13.00 13.15 12.75 12.80 12.88 -1.84 843.85 317,721 1.70 161,426 1.94 0.21 4
17 04-Aug 12.83 13.10 12.76 13.04 12.94 0.38 859.67 246,768 1.32 83,080 1.00 0.11 2
18 01-Aug 13.00 13.25 12.91 12.99 13.06 -0.92 856.38 470,526 2.52 201,792 2.43 0.26 5
19 31-Jul 12.65 13.25 12.65 13.11 12.91 0.54 864.29 604,570 3.24 211,025 2.54 0.27 5
20 30-Jul 13.19 13.31 12.78 13.04 12.96 -1.51 859.67 623,531 3.34 186,652 2.25 0.24 5
21 29-Jul 12.30 13.45 12.26 13.24 12.77 6.17 872.86 1,158,041 6.21 509,815 6.14 0.65 13
22 28-Jul 12.72 12.72 12.41 12.47 12.55 -1.97 822.10 508,816 2.73 292,573 3.52 0.37 7
23 25-Jul 13.06 13.08 12.62 12.72 12.78 -2.60 838.58 544,224 2.92 327,223 3.94 0.42 8
24 24-Jul 13.30 13.34 13.00 13.06 13.12 -1.06 860.99 558,572 2.99 343,245 4.13 0.45 9
25 23-Jul 13.29 13.32 13.12 13.20 13.20 0.30 870.22 478,543 2.57 199,726 2.40 0.26 5
26 22-Jul 13.22 13.43 13.13 13.16 13.27 -0.38 867.59 675,297 3.62 247,635 2.98 0.33 6
27 21-Jul 13.31 13.45 13.17 13.21 13.24 -1.20 870.88 526,174 2.82 249,277 3.00 0.33 6
28 18-Jul 13.45 13.60 13.14 13.37 13.32 -0.37 881.43 880,801 4.72 330,346 3.98 0.44 8
29 17-Jul 13.26 13.86 13.23 13.42 13.46 1.44 884.73 1,330,778 7.14 611,052 7.35 0.82 16
30 16-Jul 13.29 13.41 13.20 13.23 13.26 0.38 872.20 578,971 3.10 316,561 3.81 0.42 8
31 15-Jul 13.16 13.40 13.13 13.18 13.25 0.15 868.90 375,712 2.01 229,684 2.76 0.30 6
32 14-Jul 13.20 13.20 13.06 13.16 13.14 -0.30 867.59 384,949 2.06 217,372 2.62 0.29 6
33 11-Jul 13.41 13.43 13.06 13.20 13.22 -1.57 870.22 547,811 2.94 201,173 2.42 0.27 5
34 10-Jul 13.15 13.60 13.15 13.41 13.37 1.67 884.07 1,000,034 5.36 391,737 4.72 0.52 10
35 09-Jul 13.22 13.33 13.12 13.19 13.20 -0.23 869.56 555,518 2.98 266,223 3.20 0.35 7
36 08-Jul 13.13 13.34 13.05 13.22 13.20 0.08 871.54 744,988 3.99 424,731 5.11 0.56 11
37 07-Jul 13.31 13.52 13.13 13.21 13.28 -0.83 870.88 562,643 3.02 312,291 3.76 0.41 8
38 04-Jul 13.38 13.44 13.15 13.32 13.31 -0.08 878.13 392,846 2.11 187,044 2.25 0.25 5
39 03-Jul 13.53 13.65 13.05 13.33 13.38 -1.48 878.79 696,065 3.73 308,490 3.71 0.41 8
40 02-Jul 13.63 13.69 13.41 13.53 13.50 -0.51 891.98 311,398 1.67 146,491 1.76 0.20 4
41 01-Jul 13.75 13.89 13.53 13.60 13.65 -0.66 896.59 632,137 3.39 318,799 3.84 0.44 8
42 30-Jun 13.67 13.84 13.61 13.69 13.69 0.37 902.53 419,100 2.25 218,508 2.63 0.30 6
43 27-Jun 13.88 13.94 13.59 13.64 13.72 -1.02 899.23 528,889 2.84 261,504 3.15 0.36 7
44 26-Jun 13.57 14.19 13.57 13.78 13.84 1.55 908.46 1,603,714 8.60 585,786 7.05 0.81 15
45 25-Jun 13.35 13.74 13.35 13.57 13.58 2.26 894.62 569,832 3.06 255,844 3.08 0.35 7
46 24-Jun 13.43 13.51 13.19 13.27 13.36 0.15 874.84 621,178 3.33 195,099 2.35 0.26 5
47 23-Jun 13.13 13.48 12.98 13.25 13.14 0.61 873.52 481,800 2.58 176,181 2.12 0.23 5
48 20-Jun 13.05 13.30 13.05 13.17 13.18 0.46 868.25 551,765 2.96 158,209 1.90 0.21 4
49 19-Jun 13.57 13.59 13.02 13.11 13.25 -3.10 864.29 807,535 4.33 386,707 4.65 0.51 10
50 18-Jun 13.62 13.70 13.32 13.53 13.51 -0.07 891.98 722,675 3.87 283,840 3.42 0.38 7
51 17-Jun 13.89 14.08 13.45 13.54 13.78 -1.88 892.64 990,923 5.31 413,836 4.98 0.57 11
52 16-Jun 14.10 14.16 13.01 13.80 13.73 -2.13 909.78 1,134,962 6.09 371,901 4.48 0.51 10
53 13-Jun 14.00 14.29 13.82 14.10 14.08 -1.12 929.56 973,873 5.22 366,614 4.41 0.52 9
54 12-Jun 14.90 14.92 14.18 14.26 14.48 -3.91 940.10 1,001,088 5.37 523,292 6.30 0.76 13
55 11-Jun 14.42 15.40 14.41 14.84 15.01 2.91 978.34 2,159,485 11.58 940,834 11.32 1.41 24
56 10-Jun 14.64 14.76 14.10 14.42 14.57 -1.50 950.65 1,300,063 6.97 568,155 6.84 0.83 15
57 09-Jun 13.80 15.75 13.79 14.64 14.82 6.94 965.16 5,257,998 28.19 1,858,369 22.37 2.75 48
58 06-Jun 13.70 13.98 13.65 13.69 13.75 -0.73 902.53 540,670 2.90 279,386 3.36 0.38 7
59 05-Jun 13.95 14.28 13.73 13.79 13.98 -0.65 909.12 895,938 4.80 443,534 5.34 0.62 11
60 04-Jun 13.90 13.96 13.73 13.88 13.85 -0.14 915.05 465,454 2.50 261,754 3.15 0.36 7
61 03-Jun 14.08 14.24 13.85 13.90 13.99 -0.93 916.37 652,953 3.50 301,504 3.63 0.42 8
62 02-Jun 13.69 14.50 13.65 14.03 14.17 1.30 924.94 1,815,036 9.73 769,890 9.27 1.09 20
63 30-May 13.78 14.08 13.56 13.85 13.82 0.51 913.07 876,556 4.70 413,500 4.98 0.57 11
64 29-May 14.00 14.12 13.56 13.78 13.88 -1.08 908.46 971,344 5.21 598,276 7.20 0.83 15
65 28-May 13.89 14.22 13.80 13.93 13.96 0.72 918.35 1,235,393 6.62 673,187 8.10 0.94 17
66 27-May 14.13 14.17 13.74 13.83 13.91 -1.85 911.76 1,231,287 6.60 620,293 7.47 0.86 16
67 26-May 13.92 14.60 13.82 14.09 14.18 2.03 928.90 1,826,541 9.79 1,042,150 12.54 1.48 27

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS