Hindustan Media Ventures Limited (BOM:533217)
India · Delayed Price · Currency is INR 85.96
-0.54 (-0.62%)
At close: Sep 3, 2025
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 87.30 | 87.30 | 86.60 | 86.60 | 86.60 | 0.74% | 310 |
| Sep 3, 2025 | 87.00 | 87.49 | 84.51 | 85.96 | 85.96 | -0.62% | 861 |
| Sep 2, 2025 | 86.53 | 87.85 | 84.00 | 86.50 | 86.50 | -0.03% | 1,760 |
| Sep 1, 2025 | 85.14 | 86.53 | 85.14 | 86.53 | 86.53 | 0.62% | 389 |
| Aug 29, 2025 | 82.00 | 89.90 | 82.00 | 86.00 | 86.00 | -0.36% | 3,969 |
| Aug 28, 2025 | 86.60 | 87.10 | 86.25 | 86.31 | 86.31 | -0.54% | 1,879 |
| Aug 26, 2025 | 87.11 | 87.28 | 86.78 | 86.78 | 86.78 | -0.42% | 97 |
| Aug 25, 2025 | 87.85 | 88.25 | 86.89 | 87.15 | 87.15 | -1.79% | 795 |
| Aug 22, 2025 | 88.40 | 88.74 | 87.05 | 88.74 | 88.74 | 1.01% | 466 |
| Aug 21, 2025 | 88.39 | 89.00 | 87.85 | 87.85 | 87.85 | -0.24% | 176 |
| Aug 20, 2025 | 88.13 | 89.12 | 88.06 | 88.06 | 88.06 | 3.82% | 85 |
| Aug 19, 2025 | 88.48 | 89.28 | 84.82 | 84.82 | 84.82 | -2.71% | 514 |
| Aug 18, 2025 | 85.05 | 87.18 | 85.05 | 87.18 | 87.18 | 2.50% | 265 |
| Aug 14, 2025 | 86.15 | 89.00 | 85.00 | 85.05 | 85.05 | -2.07% | 402 |
| Aug 13, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 1.08% | 1 |
| Aug 12, 2025 | 86.18 | 88.00 | 85.01 | 85.92 | 85.92 | -0.03% | 2,448 |
| Aug 11, 2025 | 87.15 | 87.15 | 85.05 | 85.95 | 85.95 | -1.02% | 1,623 |
| Aug 8, 2025 | 87.58 | 87.98 | 86.43 | 86.84 | 86.84 | -0.12% | 49 |
| Aug 7, 2025 | 88.17 | 88.17 | 84.00 | 86.94 | 86.94 | 0.58% | 625 |
| Aug 6, 2025 | 96.00 | 96.00 | 86.27 | 86.44 | 86.44 | -1.81% | 2,828 |
| Aug 5, 2025 | 90.99 | 91.04 | 85.20 | 88.03 | 88.03 | -3.13% | 32,338 |
| Aug 4, 2025 | 90.00 | 99.32 | 89.18 | 90.87 | 90.87 | 0.52% | 37,194 |
| Aug 1, 2025 | 88.78 | 93.90 | 88.78 | 90.40 | 90.40 | 1.82% | 5,654 |
| Jul 31, 2025 | 88.32 | 89.04 | 88.32 | 88.78 | 88.78 | -0.90% | 343 |
| Jul 30, 2025 | 87.60 | 89.99 | 87.54 | 89.59 | 89.59 | 2.27% | 4,647 |
| Jul 29, 2025 | 87.63 | 88.50 | 87.60 | 87.60 | 87.60 | -0.08% | 1,714 |
| Jul 28, 2025 | 88.36 | 88.57 | 87.63 | 87.67 | 87.67 | -0.40% | 1,929 |
| Jul 25, 2025 | 88.85 | 90.00 | 88.00 | 88.02 | 88.02 | -1.11% | 2,889 |
| Jul 24, 2025 | 88.53 | 89.19 | 88.17 | 89.01 | 89.01 | 0.19% | 3,155 |
| Jul 23, 2025 | 88.88 | 89.01 | 88.77 | 88.84 | 88.84 | -0.17% | 1,445 |
| Jul 22, 2025 | 89.55 | 89.91 | 88.60 | 88.99 | 88.99 | -1.05% | 1,824 |
| Jul 21, 2025 | 89.50 | 90.20 | 87.84 | 89.93 | 89.93 | 0.53% | 2,210 |
| Jul 18, 2025 | 89.96 | 90.35 | 88.96 | 89.46 | 89.46 | -0.26% | 234 |
| Jul 17, 2025 | 90.66 | 91.20 | 89.57 | 89.69 | 89.69 | -0.97% | 2,875 |
| Jul 16, 2025 | 97.00 | 97.00 | 90.00 | 90.57 | 90.57 | 0.61% | 1,694 |
| Jul 15, 2025 | 87.85 | 93.00 | 87.84 | 90.02 | 90.02 | 3.03% | 1,459 |
| Jul 14, 2025 | 88.01 | 88.97 | 87.20 | 87.37 | 87.37 | -0.48% | 703 |
| Jul 11, 2025 | 85.11 | 89.90 | 85.11 | 87.79 | 87.79 | -0.75% | 2,215 |
| Jul 10, 2025 | 91.00 | 91.00 | 87.70 | 88.45 | 88.45 | -0.12% | 1,620 |
| Jul 9, 2025 | 89.25 | 89.95 | 88.30 | 88.56 | 88.56 | 0.32% | 1,331 |
| Jul 8, 2025 | 90.00 | 90.00 | 87.50 | 88.28 | 88.28 | -1.11% | 1,314 |
| Jul 7, 2025 | 89.82 | 90.00 | 89.00 | 89.27 | 89.27 | -0.12% | 3,039 |
| Jul 4, 2025 | 87.77 | 90.25 | 87.67 | 89.38 | 89.38 | 2.79% | 768 |
| Jul 3, 2025 | 88.11 | 88.46 | 86.50 | 86.95 | 86.95 | -0.78% | 2,584 |
| Jul 2, 2025 | 91.00 | 91.00 | 85.30 | 87.63 | 87.63 | -2.11% | 25,897 |
| Jul 1, 2025 | 90.00 | 92.90 | 88.05 | 89.52 | 89.52 | 0.03% | 16,670 |
| Jun 30, 2025 | 88.60 | 89.49 | 87.61 | 89.49 | 89.49 | 0.96% | 1,018 |
| Jun 27, 2025 | 91.39 | 91.39 | 88.60 | 88.64 | 88.64 | -1.54% | 1,221 |
| Jun 26, 2025 | 88.81 | 91.00 | 88.00 | 90.03 | 90.03 | 1.94% | 4,518 |
| Jun 25, 2025 | 88.00 | 89.99 | 87.11 | 88.32 | 88.32 | 0.60% | 471 |