Hindustan Media Ventures Limited (BOM:533217)
India · Delayed Price · Currency is INR 59.67
-1.04 (-1.71%)
At close: Mar 27, 2026
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.92 | 61.92 | 58.99 | 59.67 | 59.67 | -1.71% | 4,386 |
| Mar 25, 2026 | 61.84 | 63.50 | 60.10 | 60.71 | 60.71 | -2.22% | 1,157 |
| Mar 24, 2026 | 63.36 | 64.70 | 58.35 | 62.09 | 62.09 | -2.13% | 2,444 |
| Mar 23, 2026 | 62.14 | 63.90 | 61.00 | 63.44 | 63.44 | -1.00% | 3,258 |
| Mar 20, 2026 | 63.93 | 64.99 | 62.78 | 64.08 | 64.08 | 1.99% | 722 |
| Mar 19, 2026 | 62.00 | 65.99 | 60.80 | 62.83 | 62.83 | 1.26% | 8,564 |
| Mar 18, 2026 | 62.42 | 64.00 | 61.00 | 62.05 | 62.05 | 0.91% | 1,362 |
| Mar 17, 2026 | 60.69 | 64.90 | 60.00 | 61.49 | 61.49 | -3.77% | 2,861 |
| Mar 16, 2026 | 61.52 | 63.90 | 61.40 | 63.90 | 63.90 | 3.87% | 320 |
| Mar 13, 2026 | 63.50 | 63.90 | 60.70 | 61.52 | 61.52 | -3.71% | 1,118 |
| Mar 12, 2026 | 64.00 | 64.00 | 60.16 | 63.89 | 63.89 | -1.24% | 5,668 |
| Mar 11, 2026 | 61.65 | 64.80 | 61.65 | 64.69 | 64.69 | 5.19% | 605 |
| Mar 10, 2026 | 60.13 | 65.80 | 60.13 | 61.50 | 61.50 | 2.30% | 4,183 |
| Mar 9, 2026 | 61.50 | 69.49 | 60.00 | 60.12 | 60.12 | -9.32% | 4,769 |
| Mar 6, 2026 | 65.09 | 69.20 | 65.00 | 66.30 | 66.30 | -4.33% | 6,308 |
| Mar 5, 2026 | 68.70 | 69.79 | 68.61 | 69.30 | 69.30 | 5.40% | 568 |
| Mar 4, 2026 | 67.66 | 72.48 | 63.26 | 65.75 | 65.75 | -0.39% | 520 |
| Mar 2, 2026 | 68.39 | 71.07 | 65.70 | 66.01 | 66.01 | -7.12% | 961 |
| Feb 27, 2026 | 67.71 | 73.40 | 67.70 | 71.07 | 71.07 | 1.85% | 55 |
| Feb 26, 2026 | 67.50 | 74.90 | 67.50 | 69.78 | 69.78 | -0.74% | 402 |
| Feb 25, 2026 | 66.60 | 72.20 | 66.60 | 70.30 | 70.30 | -0.21% | 570 |
| Feb 24, 2026 | 67.25 | 74.10 | 67.25 | 70.45 | 70.45 | -2.83% | 1,072 |
| Feb 23, 2026 | 72.80 | 72.80 | 68.65 | 72.50 | 72.50 | -0.41% | 65 |
| Feb 20, 2026 | 73.85 | 73.85 | 72.79 | 72.80 | 72.80 | 4.66% | 427 |
| Feb 19, 2026 | 71.28 | 76.25 | 67.25 | 69.56 | 69.56 | -2.22% | 58 |
| Feb 17, 2026 | 74.99 | 74.99 | 70.92 | 71.14 | 71.14 | -0.50% | 1,133 |
| Feb 16, 2026 | 70.37 | 71.70 | 70.00 | 71.50 | 71.50 | -0.28% | 293 |
| Feb 13, 2026 | 71.81 | 72.11 | 71.58 | 71.70 | 71.70 | -1.57% | 345 |
| Feb 12, 2026 | 72.17 | 73.15 | 72.17 | 72.84 | 72.84 | 2.52% | 506 |
| Feb 11, 2026 | 73.95 | 73.95 | 70.21 | 71.05 | 71.05 | -3.23% | 40 |
| Feb 10, 2026 | 69.56 | 73.42 | 69.56 | 73.42 | 73.42 | 1.21% | 358 |
| Feb 9, 2026 | 69.25 | 73.00 | 69.25 | 72.54 | 72.54 | -0.62% | 790 |
| Feb 6, 2026 | 70.16 | 73.00 | 68.60 | 72.99 | 72.99 | 0.61% | 1,485 |
| Feb 5, 2026 | 73.00 | 73.49 | 72.00 | 72.55 | 72.55 | 0.81% | 3,640 |
| Feb 4, 2026 | 71.41 | 73.00 | 71.41 | 71.97 | 71.97 | 0.78% | 908 |
| Feb 3, 2026 | 71.40 | 72.55 | 69.75 | 71.41 | 71.41 | 1.32% | 1,647 |
| Feb 2, 2026 | 70.26 | 71.15 | 70.10 | 70.48 | 70.48 | -0.01% | 3,273 |
| Feb 1, 2026 | 71.88 | 71.88 | 68.01 | 70.49 | 70.49 | 0.24% | 282 |
| Jan 30, 2026 | 69.80 | 71.90 | 69.80 | 70.32 | 70.32 | 1.01% | 600 |
| Jan 29, 2026 | 70.00 | 70.60 | 69.45 | 69.62 | 69.62 | -0.67% | 1,466 |
| Jan 28, 2026 | 70.00 | 70.44 | 69.65 | 70.09 | 70.09 | 3.07% | 852 |
| Jan 27, 2026 | 72.00 | 72.60 | 67.35 | 68.00 | 68.00 | -4.55% | 7,693 |
| Jan 23, 2026 | 67.50 | 72.50 | 67.50 | 71.24 | 71.24 | 0.86% | 1,878 |
| Jan 22, 2026 | 66.96 | 71.52 | 66.96 | 70.63 | 70.63 | 0.90% | 455 |
| Jan 21, 2026 | 69.74 | 70.00 | 68.89 | 70.00 | 70.00 | -0.31% | 783 |
| Jan 20, 2026 | 71.07 | 71.75 | 66.96 | 70.22 | 70.22 | -0.71% | 1,832 |
| Jan 19, 2026 | 68.55 | 70.72 | 68.55 | 70.72 | 70.72 | 2.12% | 1,224 |
| Jan 16, 2026 | 66.65 | 71.05 | 66.65 | 69.25 | 69.25 | -2.60% | 161 |
| Jan 14, 2026 | 65.66 | 71.10 | 65.65 | 71.10 | 71.10 | 4.56% | 140 |
| Jan 13, 2026 | 70.89 | 70.89 | 66.94 | 68.00 | 68.00 | 1.69% | 1,219 |