Hindustan Media Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	93.99	93.99	91.36	91.36	91.36	-0.91%	112
Aug 20, 2026	93.70	93.79	92.00	92.20	92.20	-1.83%	1,424
Aug 19, 2026	94.25	99.00	92.10	93.92	93.92	-0.46%	1,285
Aug 18, 2026	92.85	94.50	89.00	94.35	94.35	4.49%	4,473
Aug 17, 2026	86.98	90.30	85.92	90.30	90.30	5.00%	936
Aug 14, 2026	89.99	89.99	86.00	86.00	86.00	-4.18%	9,135
Aug 13, 2026	91.98	91.98	89.70	89.75	89.75	-1.51%	635
Aug 12, 2026	91.70	93.49	90.01	91.13	91.13	-0.53%	1,591
Aug 11, 2026	91.50	93.75	91.12	91.62	91.62	-3.55%	975
Aug 10, 2026	94.50	95.98	94.00	94.99	94.99	-3.64%	4,385
Aug 7, 2026	102.15	102.15	98.54	98.58	98.58	-4.96%	2,264
Aug 6, 2026	100.60	104.18	100.60	103.72	103.72	-0.34%	8,843
Aug 5, 2026	106.79	106.79	100.72	104.07	104.07	-0.78%	12,421
Aug 4, 2026	95.50	107.60	94.16	104.89	104.89	10.96%	23,174
Aug 3, 2026	94.54	95.50	92.23	94.53	94.53	-0.01%	2,737
Jul 31, 2026	94.44	94.55	92.08	94.54	94.54	0.05%	1,030
Jul 30, 2026	95.18	96.14	93.98	94.49	94.49	-0.54%	963
Jul 29, 2026	92.93	95.00	92.72	95.00	95.00	2.06%	2,632
Jul 28, 2026	107.40	107.40	92.00	93.08	93.08	-1.92%	5,013
Jul 27, 2026	95.47	95.47	93.07	94.90	94.90	1.88%	4,140
Jul 24, 2026	82.01	93.94	82.01	93.15	93.15	4.42%	7,547
Jul 23, 2026	90.75	90.85	89.05	89.21	89.21	-1.45%	582
Jul 22, 2026	89.50	93.12	86.96	90.52	90.52	-0.80%	2,709
Jul 21, 2026	93.22	93.22	90.50	91.25	91.25	-0.15%	3,595
Jul 20, 2026	90.16	92.66	89.25	91.39	91.39	1.35%	18,989
Jul 17, 2026	91.50	91.76	89.45	90.17	90.17	-0.81%	2,336
Jul 16, 2026	92.00	92.87	87.29	90.91	90.91	3.08%	2,179
Jul 15, 2026	89.93	91.50	85.87	88.19	88.19	-1.71%	1,942
Jul 14, 2026	87.35	93.46	87.35	89.72	89.72	-1.03%	2,602
Jul 13, 2026	88.00	91.13	88.00	90.65	90.65	1.17%	108
Jul 10, 2026	91.80	91.80	89.00	89.60	89.60	0.98%	775
Jul 9, 2026	88.15	91.08	86.50	88.73	88.73	2.71%	3,990
Jul 8, 2026	91.26	91.26	86.39	86.39	86.39	-4.83%	6,001
Jul 7, 2026	89.61	91.66	88.04	90.77	90.77	0.40%	4,081
Jul 6, 2026	82.15	90.45	82.15	90.41	90.41	1.44%	1,150
Jul 3, 2026	89.52	89.75	88.00	89.13	89.13	-0.44%	4,101
Jul 2, 2026	86.34	89.52	86.06	89.52	89.52	3.17%	8,004
Jul 1, 2026	86.69	87.28	85.83	86.77	86.77	0.84%	2,392
Jun 30, 2026	86.44	86.50	85.00	86.05	86.05	0.88%	1,707
Jun 29, 2026	82.02	86.56	82.02	85.30	85.30	-0.16%	3,557
Jun 25, 2026	85.66	86.82	84.14	85.44	85.44	-2.03%	3,431
Jun 24, 2026	85.00	87.40	83.98	87.21	87.21	1.71%	2,686
Jun 23, 2026	87.20	88.10	85.41	85.74	85.74	-1.19%	2,319
Jun 22, 2026	87.58	87.58	83.49	86.77	86.77	1.02%	3,371
Jun 19, 2026	83.69	87.13	81.92	85.89	85.89	2.78%	5,846
Jun 18, 2026	83.41	85.11	83.41	83.57	83.57	-1.52%	551
Jun 17, 2026	84.22	85.00	83.80	84.86	84.86	1.25%	734
Jun 16, 2026	82.36	85.16	82.36	83.81	83.81	3.18%	1,541
Jun 15, 2026	79.41	83.33	79.41	81.23	81.23	3.93%	1,519
Jun 12, 2026	75.30	80.00	75.30	78.16	78.16	-0.20%	2,126