NSE - Delayed Quote INR

HOV Services Limited (HOVS.NS)

Compare
69.37
+1.00
+(1.46%)
At close: 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202567.2570.0067.2569.3769.375,517
Jan 22, 202570.6370.9567.2568.3768.3714,028
Jan 21, 202569.7071.0869.7070.4270.427,017
Jan 20, 202570.5072.7869.8570.1870.187,944
Jan 17, 202569.2870.3568.6370.0170.014,975
Jan 16, 202571.4572.0167.9968.4568.4521,793
Jan 15, 202572.8072.8069.3070.5770.5714,033
Jan 14, 202566.6071.4566.6071.3771.3722,820
Jan 13, 202574.5874.5868.0568.0568.0538,385
Jan 10, 202574.0374.8571.2271.6471.6430,148
Jan 9, 202575.7377.4073.3574.9774.9720,312
Jan 8, 202576.9177.8474.5076.0376.0316,879
Jan 7, 202579.0079.0075.0776.0176.0117,979
Jan 6, 202578.1480.2076.2776.4776.4728,475
Jan 3, 202577.5982.5077.1680.2980.2972,512
Jan 2, 202587.4087.4081.2281.2281.2271,438
Jan 1, 202584.8085.5083.1385.5085.5075,601
Dec 31, 202479.6081.4377.5181.4381.4388,990
Dec 30, 202474.2477.5673.7577.5677.5689,959
Dec 27, 202473.6575.9073.0273.8773.8719,700
Dec 26, 202472.3775.4871.0074.5574.5533,817
Dec 24, 202473.0174.9571.7572.3772.3710,344
Dec 23, 202470.3976.0070.3973.2873.2823,609
Dec 20, 202473.2974.5072.5672.7672.7648,041
Dec 19, 202472.0277.0172.0273.1873.1861,535
Dec 18, 202471.7574.1868.2073.3573.3532,004
Dec 17, 202471.0471.9470.2570.6570.6512,569
Dec 16, 202470.5274.3470.5271.2671.2620,203
Dec 13, 202470.0573.4070.0572.0072.0013,962
Dec 12, 202471.9874.1670.0170.8570.8528,470
Dec 11, 202475.9075.9071.3272.1772.1758,224
Dec 10, 202471.5075.0771.5075.0775.0733,154
Dec 9, 202471.5073.6068.5671.5071.5062,109
Dec 6, 202477.8077.8071.9271.9271.9227,960
Dec 5, 202475.8075.8474.0075.7175.7122,754
Dec 4, 202472.4872.8070.6572.2372.234,968
Dec 3, 202470.9771.5068.5070.0070.0011,788
Dec 2, 202470.0070.0068.6068.9768.9710,544
Nov 29, 202469.5071.7568.0068.3968.3911,782
Nov 28, 202469.4970.7067.2669.7569.758,878
Nov 27, 202467.8169.9465.0068.3668.3622,157
Nov 26, 202467.8068.7966.4567.8067.804,906
Nov 25, 202467.9067.9065.0066.3266.322,794
Nov 22, 202464.2565.8964.2565.3365.332,570
Nov 21, 202466.4466.5063.0663.8163.817,053
Nov 19, 202464.7066.7964.0065.9465.947,273
Nov 18, 202463.2565.0062.0864.4164.419,344
Nov 14, 202467.6067.6064.0565.3565.3520,516
Nov 13, 202470.5570.5567.1067.4367.434,417
Nov 12, 202471.5171.9970.1570.5270.527,356
Nov 11, 202473.7073.7071.0071.5171.513,793
Nov 8, 202475.0075.0072.0072.2472.247,519
Nov 7, 202473.8074.8072.3073.6873.684,352
Nov 6, 202471.8774.4971.1073.1473.144,704
Nov 5, 202472.1673.1571.0171.8771.871,824
Nov 4, 202473.2075.9070.5672.1572.157,313
Nov 1, 202470.2073.0070.2072.6372.631,975
Oct 31, 202473.0073.0070.9071.6171.616,549
Oct 30, 202470.9973.0070.0072.7172.714,605
Oct 29, 202471.0071.7268.0070.7070.704,586
Oct 28, 202467.5570.4466.0370.4070.405,780
Oct 25, 202472.9072.9067.0067.0967.097,001
Oct 24, 202471.8971.8969.0069.5169.514,834
Oct 23, 202471.9673.8069.0069.2969.2916,668
Oct 22, 202476.0076.0071.9672.1972.198,398
Oct 21, 202476.2276.5072.0275.7575.7510,807
Oct 18, 202474.7076.3074.0074.7374.735,860
Oct 17, 202476.5076.5072.9074.6374.638,565
Oct 16, 202475.3577.3473.7876.3776.3713,758
Oct 15, 202477.6577.6575.0075.4875.489,415
Oct 14, 202478.0080.3876.1277.0477.045,227
Oct 11, 202481.0083.4076.7078.3878.3811,331
Oct 10, 202479.0081.5078.4980.7480.7414,458
Oct 9, 202475.0078.0774.5177.9877.9820,104
Oct 8, 202473.9275.0071.0574.3674.3613,187
Oct 7, 202476.0181.1073.6773.9273.9216,805
Oct 4, 202479.7379.7376.2077.5577.5517,280
Oct 3, 202481.9581.9579.0179.7379.739,445
Oct 1, 202482.5082.5080.0081.7281.727,449
Sep 30, 202481.1283.4878.1080.1780.1712,526
Sep 27, 202482.5084.5580.5081.1181.1110,581
Sep 26, 202484.0084.0081.0081.4881.4817,829
Sep 25, 202487.9587.9583.5084.2384.238,352
Sep 24, 202483.1288.9583.1286.5386.5319,349
Sep 23, 202483.0086.0080.5085.1785.1721,920
Sep 20, 202479.0083.1177.0082.7382.7320,819
Sep 19, 202485.6985.6978.7379.1679.1625,415
Sep 18, 202483.5186.2582.5082.8882.8817,244
Sep 17, 202484.1585.2082.5183.2883.2818,266
Sep 16, 202487.9887.9884.0084.1584.1529,286
Sep 13, 202488.0092.1085.8586.2986.2937,723
Sep 12, 202492.5092.5086.1589.0989.0932,594
Sep 11, 202493.8094.5088.9089.3189.3162,537
Sep 10, 202487.3991.5287.3991.5291.5229,064
Sep 9, 202486.0088.0084.5587.1787.1765,761
Sep 6, 202489.5192.0089.0189.0189.0168,536
Sep 5, 202493.7093.7093.7093.7093.7037,341
Sep 4, 202498.6498.6498.6498.6498.6422,241
Sep 3, 2024110.00110.50103.84103.84103.84535,504
Sep 2, 2024103.00109.31100.57109.31109.31294,657
Aug 30, 202494.9999.3894.1099.3899.381,128,765
Aug 29, 202482.5090.3582.5090.3590.35105,188
Aug 28, 202485.8385.9981.4082.1482.1461,460
Aug 27, 202484.0386.4884.0384.6084.6045,731
Aug 26, 202486.6087.8083.1084.0384.0376,961
Aug 23, 202484.7787.7984.7785.7785.7761,716
Aug 22, 202487.0088.8084.0084.7784.77148,977
Aug 21, 202489.9991.9785.5587.5687.561,062,622
Aug 20, 202483.6183.6181.4083.6183.61282,568
Aug 19, 202469.9376.6768.5176.0176.01202,599
Aug 16, 202470.9771.5568.0169.9669.9618,527
Aug 14, 202472.9372.9369.2570.8870.8825,343
Aug 13, 202471.9872.7970.0070.9570.9528,520
Aug 12, 202472.7572.7569.3071.7571.7595,600
Aug 9, 202476.6376.8070.0570.9270.92135,353
Aug 8, 202469.0074.1968.1174.1974.19213,688
Aug 7, 202467.8269.5966.1067.4567.4517,307
Aug 6, 202465.0067.9065.0066.7466.7415,883
Aug 5, 202465.0067.4065.0065.5965.5932,842
Aug 2, 202467.6968.8066.1066.8466.846,582
Aug 1, 202468.1071.0067.5067.8467.8435,653
Jul 31, 202470.9571.7968.1168.5468.5421,479
Jul 30, 202472.8572.8570.0070.1870.1824,670
Jul 29, 202469.9971.9468.3070.6570.6560,809
Jul 26, 202470.9970.9968.0568.5268.5241,007
Jul 25, 202465.6071.5065.6068.4368.4368,325
Jul 24, 202466.8868.2664.1268.2368.2332,662
Jul 23, 202467.5069.4564.6365.0165.0117,422
Jul 22, 202465.6568.7865.6567.4367.4316,580
Jul 19, 202471.9971.9968.0168.4468.4430,099
Jul 18, 202473.0073.0070.2071.1071.1060,025
Jul 16, 202467.3570.5467.3569.6469.6421,760
Jul 15, 202467.2270.0067.2269.2469.2417,228
Jul 12, 202469.7069.7067.0667.2267.225,156
Jul 11, 202469.8070.6566.3067.6767.6718,214
Jul 10, 202469.0070.0067.0068.7268.727,923
Jul 9, 202469.9069.9068.2568.2868.286,964
Jul 8, 202470.0070.0068.0068.9568.9512,682
Jul 5, 202469.9069.9066.5568.6568.6513,326
Jul 4, 202465.6968.9965.1568.0268.0239,149
Jul 3, 202465.8566.4863.5565.7765.7714,471
Jul 2, 202463.0065.9963.0064.7764.7718,801
Jul 1, 202463.9964.8462.3163.0063.007,212
Jun 28, 202465.0066.2062.0063.5563.5514,892
Jun 27, 202464.7666.8964.7665.2265.229,046
Jun 26, 202464.5067.0064.0064.7664.769,478
Jun 25, 202464.9965.0063.2164.1364.1315,472
Jun 24, 202464.7065.9463.0063.2263.2227,731
Jun 21, 202465.8965.8964.0664.6964.694,539
Jun 20, 202465.5967.4463.1165.8965.8914,888
Jun 19, 202468.2568.2565.0065.5965.598,782
Jun 18, 202466.1669.9966.1667.0567.0511,630
Jun 14, 202469.4069.4066.0067.1267.1216,386
Jun 13, 202465.2567.0665.0067.0667.0631,689
Jun 12, 202463.9964.6062.0063.8763.8714,513
Jun 11, 202464.0064.0061.8262.2062.204,333
Jun 10, 202465.9065.9063.0063.1363.1311,579
Jun 7, 202464.9065.1063.0063.1063.1023,869
Jun 6, 202461.3062.0060.0062.0062.0012,842
Jun 5, 202461.0061.9057.2059.0559.058,717
Jun 4, 202458.7062.9058.0559.1559.1523,293
Jun 3, 202461.9564.0059.6061.1061.1017,150
May 31, 202461.3063.0060.6061.5561.5517,861
May 30, 202462.8563.9061.0061.4061.4011,502
May 29, 202463.6065.0062.0064.1064.108,969
May 28, 202464.7066.9063.5063.6063.6026,464
May 27, 202466.0067.5064.4064.7064.7014,705
May 24, 202465.1567.0064.9066.3566.3515,434
May 23, 202465.1567.3565.1565.1565.1523,626
May 22, 202465.3567.9063.6065.1565.1533,520
May 21, 202465.6568.4563.3065.3565.3535,545
May 17, 202460.9063.5060.2063.5063.5029,262
May 16, 202461.8061.8059.8060.5060.506,101
May 15, 202460.7062.0060.2061.7561.7518,164
May 14, 202460.7061.0059.0060.5560.5527,390
May 13, 202460.4061.6559.2060.6060.6010,206
May 10, 202459.7060.5059.2060.4060.401,433
May 9, 202461.2062.0059.2059.7059.704,169
May 8, 202460.2061.5059.4060.3560.3512,446
May 7, 202459.4560.3059.0060.2060.206,554
May 6, 202459.9559.9559.0059.0059.008,091
May 3, 202460.1561.8059.5059.9559.955,834
May 2, 202461.0561.3559.9060.1560.1520,828
Apr 30, 202460.7561.7060.1060.6560.6512,664
Apr 29, 202461.3062.3060.2560.5060.5011,756
Apr 26, 202462.0062.5560.2561.3061.3032,984
Apr 25, 202463.0564.7561.0062.0062.0028,313
Apr 24, 202461.1563.7561.1562.7062.7021,534
Apr 23, 202463.8063.9560.7062.0062.0033,997
Apr 22, 202466.3066.3062.2562.8062.8030,582
Apr 19, 202463.0064.4061.7063.7563.7559,066
Apr 18, 202467.0067.0062.6062.9562.9562,057
Apr 16, 202469.0069.7065.9065.9065.9046,578
Apr 15, 202472.0072.0069.3569.3569.3546,590
Apr 12, 202473.2075.9571.5073.0073.0074,867
Apr 10, 202473.7576.5072.3073.2073.20243,799
Apr 9, 202473.0578.1070.7575.1575.1587,791
Apr 8, 202480.3582.0074.3074.4074.40175,916
Apr 5, 202473.0078.2073.0078.2078.20356,398
Apr 4, 202466.7071.1063.5071.1071.1071,557
Apr 3, 202466.5566.5562.2064.6564.6525,460
Apr 2, 202463.0067.7063.0064.4564.4548,103
Apr 1, 202457.8063.2556.5062.2562.2539,958
Mar 28, 202457.8059.5056.2057.5057.5041,972
Mar 27, 202460.0060.8056.0057.1057.1066,912
Mar 26, 202459.9562.0057.1059.1059.1051,498
Mar 22, 202459.2059.2057.0058.0558.0528,473
Mar 21, 202458.1058.5055.2557.3057.3019,336
Mar 20, 202456.8058.9054.0056.9556.9514,819
Mar 19, 202453.0556.1053.0556.1056.1032,281
Mar 18, 202450.3554.0050.3553.4553.453,238
Mar 15, 202454.1055.0051.6552.7052.7021,745
Mar 14, 202450.6555.4050.6554.1054.105,807
Mar 13, 202456.7556.7552.4552.8052.8012,903
Mar 12, 202455.0058.9554.0055.2055.2022,934
Mar 11, 202462.4062.4056.7056.7056.7018,419
Mar 7, 202458.3561.2558.3559.6559.6516,857
Mar 6, 202461.0562.8058.1058.3558.3529,651
Mar 5, 202462.4563.8560.4561.1561.159,824
Mar 4, 202464.4064.4062.3063.6063.607,948
Mar 1, 202464.0066.0563.0063.7063.7010,613
Feb 29, 202464.5065.4061.5062.9562.956,686
Feb 28, 202466.3566.3563.1564.5064.5014,608
Feb 27, 202468.5068.5065.0066.3566.357,906
Feb 26, 202468.4068.4065.0066.3566.3512,199
Feb 23, 202465.3567.2063.2566.8066.8019,856
Feb 22, 202464.0065.4063.8565.3065.3012,650
Feb 21, 202461.8564.4561.2064.0064.0024,425
Feb 20, 202460.3062.9060.3061.8561.8513,634
Feb 19, 202462.8563.4561.0062.6562.6516,836
Feb 16, 202462.8563.9560.0562.8562.8533,843
Feb 15, 202464.0066.8061.0563.1063.1074,332
Feb 14, 202463.0066.4560.8064.2564.2551,315
Feb 13, 202465.6565.6564.0064.0064.0017,950
Feb 12, 202468.7071.9565.3567.3567.3565,966
Feb 9, 202466.5070.7066.5068.7568.7514,521
Feb 8, 202472.9572.9568.7069.0069.0054,888
Feb 7, 202475.6077.8071.8572.1072.1054,815
Feb 6, 202475.6578.0074.0575.6075.6046,998
Feb 5, 202479.9080.0075.0577.9577.9531,466
Feb 2, 202478.6080.0076.1577.4077.4013,499
Feb 1, 202482.1582.1577.3578.4078.4025,906
Jan 31, 202475.2578.2574.5578.2578.2533,453
Jan 30, 202474.0076.0072.8574.5574.5522,737
Jan 29, 202476.5076.5073.1074.1074.1029,858
Jan 25, 202475.0077.0073.4075.1075.1012,962
Jan 24, 202473.0075.8572.6573.4073.408,966
Jan 23, 202476.6076.6073.0073.3573.3516,614

Related Tickers

GSS.NS GSS Infotech Limited
54.68
-0.60%
 
GVPTECH.NS GVP Infotech Limited
10.81
+1.89%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,275.15
+0.50%
 
DRCSYSTEMS.NS DRC Systems India Limited
27.88
+0.94%
 
INSPIRISYS.NS Inspirisys Solutions Limited
104.78
+4.52%
 
CTE.NS Cambridge Technology Enterprises Limited
88.54
+0.33%
 
DIGISPICE.NS DiGiSPICE Technologies Limited
27.76
+1.65%
 
FCSSOFT.NS FCS Software Solutions Limited
3.1000
0.00%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,673.70
+12.32%
 
DSSL.NS Dynacons Systems & Solutions Limited
1,242.15
+0.73%