Stockint.com

Loading a wholistic market research tool


Research

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

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 24.48 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2; VWAP21: Low52 Price: 10.86 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 659,259,899 Low52 Date: 07-Apr-2025 SHP: 39.08 / 0.13 / 1.56 / 59.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 19.6 / 12.0 Month: 14.6 / 11.4 Week: 13.89 / 13.05 Day: 13.43 / 13.06 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 13.41 13.43 13.06 13.20 13.22 -1.57 870.22 547,811 1.76 201,173 1.37 0.27 5
2 10-Jul 13.15 13.60 13.15 13.41 13.37 1.67 884.07 1,000,034 3.21 391,737 2.67 0.52 10
3 09-Jul 13.22 13.33 13.12 13.19 13.20 -0.23 869.56 555,518 1.78 266,223 1.82 0.35 7
4 08-Jul 13.13 13.34 13.05 13.22 13.20 0.08 871.54 744,988 2.39 424,731 2.90 0.56 11
5 07-Jul 13.31 13.52 13.13 13.21 13.28 -0.83 870.88 562,643 1.81 312,291 2.13 0.41 8
6 04-Jul 13.38 13.44 13.15 13.32 13.31 -0.08 878.13 392,846 1.26 187,044 1.28 0.25 5
7 03-Jul 13.53 13.65 13.05 13.33 13.38 -1.48 878.79 696,065 2.24 308,490 2.11 0.41 8
8 02-Jul 13.63 13.69 13.41 13.53 13.50 -0.51 891.98 311,398 1.00 146,491 1.00 0.20 4
9 01-Jul 13.75 13.89 13.53 13.60 13.65 -0.66 896.59 632,137 2.03 318,799 2.18 0.44 8
10 30-Jun 13.67 13.84 13.61 13.69 13.69 0.37 902.53 419,100 1.35 218,508 1.49 0.30 6
11 27-Jun 13.88 13.94 13.59 13.64 13.72 -1.02 899.23 528,889 1.70 261,504 1.79 0.36 7
12 26-Jun 13.57 14.19 13.57 13.78 13.84 1.55 908.46 1,603,714 5.15 585,786 4.00 0.81 15
13 25-Jun 13.35 13.74 13.35 13.57 13.58 2.26 894.62 569,832 1.83 255,844 1.75 0.35 7
14 24-Jun 13.43 13.51 13.19 13.27 13.36 0.15 874.84 621,178 1.99 195,099 1.33 0.26 5
15 23-Jun 13.13 13.48 12.98 13.25 13.14 0.61 873.52 481,800 1.55 176,181 1.20 0.23 5
16 20-Jun 13.05 13.30 13.05 13.17 13.18 0.46 868.25 551,765 1.77 158,209 1.08 0.21 4
17 19-Jun 13.57 13.59 13.02 13.11 13.25 -3.10 864.29 807,535 2.59 386,707 2.64 0.51 10
18 18-Jun 13.62 13.70 13.32 13.53 13.51 -0.07 891.98 722,675 2.32 283,840 1.94 0.38 7
19 17-Jun 13.89 14.08 13.45 13.54 13.78 -1.88 892.64 990,923 3.18 413,836 2.82 0.57 11
20 16-Jun 14.10 14.16 13.01 13.80 13.73 -2.13 909.78 1,134,962 3.64 371,901 2.54 0.51 10
21 13-Jun 14.00 14.29 13.82 14.10 14.08 -1.12 929.56 973,873 3.13 366,614 2.50 0.52 9
22 12-Jun 14.90 14.92 14.18 14.26 14.48 -3.91 940.10 1,001,088 3.21 523,292 3.57 0.76 13
23 11-Jun 14.42 15.40 14.41 14.84 15.01 2.91 978.34 2,159,485 6.93 940,834 6.42 1.41 24
24 10-Jun 14.64 14.76 14.10 14.42 14.57 -1.50 950.65 1,300,063 4.17 568,155 3.88 0.83 15
25 09-Jun 13.80 15.75 13.79 14.64 14.82 6.94 965.16 5,257,998 16.89 1,858,369 12.69 2.75 48
26 06-Jun 13.70 13.98 13.65 13.69 13.75 -0.73 902.53 540,670 1.74 279,386 1.91 0.38 7
27 05-Jun 13.95 14.28 13.73 13.79 13.98 -0.65 909.12 895,938 2.88 443,534 3.03 0.62 11
28 04-Jun 13.90 13.96 13.73 13.88 13.85 -0.14 915.05 465,454 1.49 261,754 1.79 0.36 7
29 03-Jun 14.08 14.24 13.85 13.90 13.99 -0.93 916.37 652,953 2.10 301,504 2.06 0.42 8
30 02-Jun 13.69 14.50 13.65 14.03 14.17 1.30 924.94 1,815,036 5.83 769,890 5.26 1.09 20
31 30-May 13.78 14.08 13.56 13.85 13.82 0.51 913.07 876,556 2.81 413,500 2.82 0.57 11
32 29-May 14.00 14.12 13.56 13.78 13.88 -1.08 908.46 971,344 3.12 598,276 4.08 0.83 15
33 28-May 13.89 14.22 13.80 13.93 13.96 0.72 918.35 1,235,393 3.97 673,187 4.60 0.94 17
34 27-May 14.13 14.17 13.74 13.83 13.91 -1.85 911.76 1,231,287 3.95 620,293 4.23 0.86 16
35 26-May 13.92 14.60 13.82 14.09 14.18 2.03 928.90 1,826,541 5.87 1,042,150 7.11 1.48 27
36 23-May 13.60 14.38 13.35 13.81 13.94 3.68 910.44 3,501,169 11.24 1,466,498 10.01 2.04 38
37 22-May 13.78 13.98 13.25 13.32 13.59 -2.20 878.13 1,535,795 4.93 767,256 5.24 1.04 20
38 21-May 13.39 13.71 13.23 13.62 13.49 1.72 897.91 955,994 3.07 496,242 3.39 0.67 13
39 20-May 13.97 14.06 13.06 13.39 13.64 -3.60 882.75 1,169,566 3.76 594,049 4.06 0.81 15
40 19-May 13.99 14.25 13.80 13.89 13.98 0.51 915.71 1,066,067 3.42 552,511 3.77 0.77 14
41 16-May 13.54 14.13 13.34 13.82 13.89 2.52 911.10 1,563,601 5.02 777,182 5.31 1.08 20
42 15-May 13.35 13.61 13.19 13.48 13.43 2.28 888.68 877,664 2.82 515,267 3.52 0.69 13
43 14-May 13.05 13.35 12.96 13.18 13.13 1.23 868.90 876,948 2.82 554,034 3.78 0.73 14
44 13-May 12.60 13.25 12.48 13.02 12.99 3.33 858.36 1,243,464 3.99 674,288 4.60 0.88 17
45 12-May 12.00 13.40 12.00 12.60 12.49 8.62 830.67 1,021,780 3.28 571,963 3.90 0.71 15
46 09-May 11.56 11.75 11.40 11.60 11.56 -3.41 764.74 800,703 2.57 387,973 2.65 0.45 10
47 08-May 12.25 12.37 11.94 12.01 12.17 -0.25 791.77 500,439 1.61 258,896 1.77 0.32 7
48 07-May 11.75 12.12 11.70 12.04 11.94 0.08 793.75 622,159 2.00 304,844 2.08 0.36 8
49 06-May 12.47 12.50 12.00 12.03 12.19 -3.06 793.09 673,192 2.16 375,197 2.56 0.46 10
50 05-May 12.48 12.62 12.37 12.41 12.48 -0.56 818.14 558,048 1.79 323,115 2.21 0.40 8
51 02-May 12.44 12.69 12.23 12.48 12.43 0.81 822.76 702,939 2.26 342,369 2.34 0.43 9
52 30-Apr 12.70 12.80 12.35 12.38 12.54 -2.83 816.16 715,004 2.30 382,939 2.61 0.48 10
53 29-Apr 12.70 12.98 12.66 12.74 12.77 0.71 839.90 406,057 1.30 155,423 1.06 0.20 4
54 28-Apr 12.69 12.83 12.50 12.65 12.67 -0.86 833.96 561,329 1.80 319,756 2.18 0.41 8
55 25-Apr 13.24 13.26 12.43 12.76 12.68 -3.11 841.22 1,414,884 4.54 660,898 4.51 0.84 17
56 24-Apr 13.23 13.50 13.11 13.17 13.29 0.08 868.25 1,231,109 3.95 602,752 4.11 0.80 15
57 23-Apr 13.39 13.55 12.90 13.16 13.19 -0.90 867.59 1,071,060 3.44 540,150 3.69 0.71 14
58 22-Apr 13.19 13.75 13.06 13.28 13.34 0.76 875.50 2,432,191 7.81 1,615,927 11.03 2.16 41
59 21-Apr 13.02 13.40 12.91 13.18 13.18 1.62 868.90 1,335,237 4.29 761,282 5.20 1.00 19
60 17-Apr 13.00 13.20 12.88 12.97 13.03 -0.23 855.06 577,824 1.86 298,137 2.04 0.39 8
61 16-Apr 12.90 13.18 12.76 13.00 12.99 1.25 857.00 736,998 2.37 386,106 2.64 0.50 10
62 15-Apr 12.55 12.98 12.55 12.84 12.80 2.56 846.49 969,722 3.11 558,549 3.81 0.71 14
63 11-Apr 12.25 12.64 12.25 12.52 12.46 3.39 825.39 669,068 2.15 305,230 2.08 0.38 8
64 09-Apr 12.39 12.39 12.05 12.11 12.13 -1.86 798.36 471,779 1.52 265,344 1.81 0.32 7
65 08-Apr 12.47 12.64 12.00 12.34 12.27 3.26 813.53 774,120 2.49 362,481 2.47 0.44 9
66 07-Apr 10.86 12.14 10.86 11.95 11.76 -5.23 787.82 1,150,648 3.70 475,369 3.25 0.56 12
67 04-Apr 13.05 13.06 12.45 12.61 12.62 -2.55 831.33 666,413 2.14 397,505 2.71 0.50 10

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    SAJHOTELS    VENTIVE    ITCHOTELS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com