Stockint.com

Loading a wholistic market research tool


Research
Social

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: 32.8 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 04-Apr-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 2 Low52 Price: 12.0 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 659,259,899 Low52 Date: 28-Mar-2025 SHP: 39.87 / 0.14 / 1.56 / 58.44
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 19.6 / 12.0 Month: 14.44 / 12.0 Week: 13.87 / 12.0 Day: 13.25 / 12.32 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 12.65 13.25 12.32 12.94 12.96 1.65 853.08 1,045,612 1.87 469,104 1.77 0.61 0.12
2 02-Apr 12.69 12.81 12.29 12.73 12.59 0.63 839.24 578,064 1.03 264,969 1.00 0.33 0.07
3 01-Apr 12.10 12.82 12.02 12.65 12.46 5.24 833.96 1,238,696 2.21 557,689 2.10 0.69 0.14
4 28-Mar 12.05 12.64 12.00 12.02 12.21 -0.41 792.43 1,836,348 3.28 1,039,906 3.92 1.27 0.27
5 27-Mar 12.07 12.34 12.02 12.07 12.16 -1.47 795.73 2,448,926 4.37 1,575,024 5.94 1.92 0.41
6 26-Mar 12.62 12.79 12.19 12.25 12.41 -2.62 807.59 1,706,043 3.05 1,183,711 4.47 1.47 0.31
7 25-Mar 13.15 13.35 12.53 12.58 12.81 -3.82 829.35 2,189,573 3.91 1,337,319 5.05 1.71 0.35
8 24-Mar 13.35 13.87 13.01 13.08 13.30 -1.13 862.31 3,138,897 5.60 2,009,349 7.58 2.67 0.52
9 21-Mar 13.00 13.70 12.91 13.23 13.34 2.08 872.20 2,533,119 4.52 1,439,125 5.43 1.92 0.37
10 20-Mar 13.15 13.49 12.90 12.96 13.09 -0.77 854.40 1,489,078 2.66 992,383 3.75 1.30 0.26
11 19-Mar 12.99 13.75 12.96 13.06 13.32 1.32 860.99 2,627,090 4.69 1,418,867 5.35 1.89 0.37
12 18-Mar 12.73 13.18 12.70 12.89 12.95 2.22 849.79 1,217,758 2.17 826,081 3.12 1.07 0.21
13 17-Mar 13.12 13.34 12.36 12.61 12.88 -3.89 831.33 1,194,948 2.13 828,023 3.12 1.07 0.21
14 13-Mar 13.08 13.50 12.80 13.12 13.02 0.38 864.95 1,467,586 2.62 947,747 3.58 1.23 0.25
15 12-Mar 13.43 13.68 12.91 13.07 13.16 -2.68 861.65 1,057,426 1.89 617,876 2.33 0.81 0.16
16 11-Mar 13.68 13.74 13.00 13.43 13.47 -2.26 885.39 601,908 1.07 328,297 1.24 0.44 0.09
17 10-Mar 14.27 14.38 13.70 13.74 13.93 -3.71 905.82 560,225 1.00 362,173 1.37 0.50 0.09
18 07-Mar 14.08 14.44 13.90 14.27 14.24 2.15 940.76 822,910 1.47 416,203 1.57 0.59 0.11
19 06-Mar 13.73 14.19 13.72 13.97 13.99 2.19 920.99 850,825 1.52 404,921 1.53 0.57 0.11
20 05-Mar 13.11 13.77 13.11 13.67 13.59 3.95 901.21 724,437 1.29 381,831 1.44 0.52 0.10
21 04-Mar 12.65 13.47 12.52 13.15 13.07 2.49 866.93 992,719 1.77 473,277 1.79 0.62 0.12
22 03-Mar 13.25 13.49 12.25 12.83 12.75 -3.17 845.83 1,284,947 2.29 531,137 2.00 0.68 0.14
23 28-Feb 13.51 13.66 13.12 13.25 13.37 -3.85 873.52 885,349 1.58 526,193 1.99 0.70 0.14
24 27-Feb 14.34 14.39 13.75 13.78 13.89 -2.48 908.46 483,594 0.86 273,345 1.03 0.38 0.07
25 25-Feb 13.98 14.30 13.95 14.13 14.15 0.78 931.53 426,455 0.76 234,376 0.88 0.33 0.06
26 24-Feb 13.90 14.30 13.61 14.02 13.99 -0.50 924.28 782,851 1.40 411,288 1.55 0.58 0.11
27 21-Feb 14.40 14.89 14.00 14.09 14.43 -3.69 928.90 1,092,747 1.95 574,463 2.17 0.83 0.15
28 20-Feb 14.09 14.69 13.81 14.63 14.31 3.32 964.50 1,262,603 2.25 576,057 2.17 0.82 0.15
29 19-Feb 13.11 14.22 13.01 14.16 13.83 7.68 933.51 1,262,077 2.25 571,239 2.16 0.79 0.15
30 18-Feb 13.56 13.72 12.90 13.15 13.14 -3.17 866.93 1,087,444 1.94 514,611 1.94 0.68 0.13
31 17-Feb 13.73 13.97 13.00 13.58 13.50 -1.02 895.27 1,301,531 2.32 579,262 2.19 0.78 0.15
32 14-Feb 14.30 14.46 13.65 13.72 13.85 -3.99 904.50 1,195,925 2.13 624,958 2.36 0.87 0.16
33 13-Feb 14.75 14.75 14.24 14.29 14.48 -1.58 942.08 984,285 1.76 436,188 1.65 0.63 0.11
34 12-Feb 15.10 15.19 14.24 14.52 14.54 -3.59 957.25 1,879,248 3.35 893,133 3.37 1.30 0.23
35 11-Feb 16.03 16.16 14.55 15.06 15.22 -6.11 992.85 1,446,114 2.58 805,394 3.04 1.23 0.21
36 10-Feb 16.64 16.92 15.88 16.04 16.18 -1.84 1,057.45 789,802 1.41 406,038 1.53 0.66 0.11
37 07-Feb 16.23 16.90 15.56 16.34 16.09 0.99 1,077.23 1,125,902 2.01 499,493 1.89 0.80 0.13
38 06-Feb 16.40 16.55 16.10 16.18 16.27 -1.04 1,066.68 474,863 0.85 289,071 1.09 0.47 0.08
39 05-Feb 16.14 16.50 16.03 16.35 16.30 2.32 1,077.89 949,348 1.69 473,089 1.79 0.77 0.12
40 04-Feb 15.95 16.10 15.83 15.98 15.97 1.20 1,053.50 511,429 0.91 284,016 1.07 0.45 0.07
41 03-Feb 15.76 16.21 15.40 15.79 15.80 0.19 1,040.97 1,240,123 2.21 719,091 2.71 1.14 0.19
42 01-Feb 15.70 16.13 15.50 15.76 15.86 -0.32 1,038.99 1,117,290 1.99 791,052 2.99 1.25 0.21
43 31-Jan 16.10 16.28 15.55 15.81 15.94 -0.19 1,042.29 1,320,888 2.36 790,942 2.99 1.26 0.21
44 30-Jan 16.34 16.56 15.75 15.84 16.01 -2.34 1,044.27 1,035,554 1.85 677,342 2.56 1.08 0.18
45 29-Jan 15.99 16.70 15.99 16.22 16.32 1.95 1,069.32 723,757 1.29 405,251 1.53 0.66 0.11
46 28-Jan 16.90 16.90 15.68 15.91 16.06 -1.43 1,048.88 786,545 1.40 440,946 1.66 0.71 0.11
47 27-Jan 16.76 16.77 15.91 16.14 16.20 -4.04 1,064.05 788,905 1.41 516,276 1.95 0.84 0.13
48 24-Jan 17.03 17.20 16.70 16.82 16.91 -1.23 1,108.88 626,183 1.12 358,416 1.35 0.61 0.09
49 23-Jan 17.10 17.32 16.94 17.03 17.08 -1.47 1,122.72 518,691 0.93 239,490 0.90 0.41 0.06
50 22-Jan 17.69 17.78 16.90 17.28 17.25 -2.37 1,139.20 607,499 1.08 268,092 1.01 0.46 0.07
51 21-Jan 17.96 18.15 17.52 17.69 17.77 -1.87 1,166.23 719,115 1.28 290,580 1.10 0.52 0.08
52 20-Jan 17.24 18.30 17.03 18.02 17.93 4.72 1,187.99 2,269,566 4.05 954,582 3.60 1.71 0.25
53 17-Jan 17.05 17.35 16.80 17.17 17.07 -0.76 1,131.95 1,042,282 1.86 396,965 1.50 0.68 0.10
54 16-Jan 16.25 17.50 16.25 17.30 16.88 6.88 1,140.52 1,720,927 3.07 567,211 2.14 0.96 0.15
55 15-Jan 16.41 16.59 15.99 16.11 16.24 -1.06 1,062.07 1,008,319 1.80 543,574 2.05 0.88 0.14
56 14-Jan 15.71 16.41 15.71 16.28 16.15 3.50 1,073.28 1,043,525 1.86 512,020 1.93 0.83 0.13
57 13-Jan 16.90 17.08 15.10 15.71 16.24 -8.59 1,035.70 1,610,367 2.87 806,269 3.04 1.31 0.21
58 10-Jan 17.49 17.56 16.86 17.06 17.20 -2.75 1,124.70 1,075,534 1.92 537,191 2.03 0.92 0.14
59 09-Jan 17.83 18.17 17.46 17.53 17.76 -1.94 1,155.68 702,098 1.25 389,434 1.47 0.69 0.10
60 08-Jan 18.00 18.15 17.62 17.87 17.80 -0.45 1,178.10 808,976 1.44 287,595 1.09 0.51 0.07
61 07-Jan 17.75 18.15 17.69 17.95 17.90 2.56 1,183.37 1,267,742 2.26 588,903 2.22 1.05 0.15
62 06-Jan 18.95 19.06 17.35 17.49 18.00 -7.95 1,153.05 2,877,642 5.14 1,692,541 6.39 3.00 0.44
63 03-Jan 18.81 19.35 18.81 18.88 19.13 0.79 1,244.68 4,092,064 7.30 2,293,614 8.66 4.39 0.60
64 02-Jan 18.80 19.30 18.58 18.73 18.85 -0.27 1,234.79 2,933,287 5.24 1,550,194 5.85 2.92 0.40
65 01-Jan 18.37 19.60 18.35 18.78 18.93 2.18 1,238.09 2,702,272 4.82 1,298,351 4.90 2.46 0.34
66 31-Dec 18.44 18.54 18.02 18.37 18.28 -0.38 1,211.06 1,244,002 2.22 643,575 2.43 1.18 0.17
67 30-Dec 18.80 18.93 18.26 18.44 18.51 -1.63 1,215.68 1,361,172 2.43 578,079 2.18 1.07 0.15

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