Hindustan Media Ventures Limited (BOM:533217)
India · Delayed Price · Currency is INR 68.80
+1.55 (2.30%)
At close: Apr 21, 2026
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 72.40 | 72.40 | 68.80 | 68.80 | 68.80 | 2.30% | 5,290 |
| Apr 20, 2026 | 69.11 | 69.13 | 66.10 | 67.25 | 67.25 | -2.31% | 5,312 |
| Apr 17, 2026 | 69.00 | 70.14 | 68.10 | 68.84 | 68.84 | -0.04% | 1,416 |
| Apr 16, 2026 | 70.42 | 70.42 | 68.37 | 68.87 | 68.87 | -1.91% | 735 |
| Apr 15, 2026 | 68.07 | 74.80 | 68.07 | 70.21 | 70.21 | 3.14% | 7,249 |
| Apr 13, 2026 | 67.79 | 68.09 | 66.67 | 68.07 | 68.07 | 0.41% | 474 |
| Apr 10, 2026 | 67.20 | 68.57 | 66.00 | 67.79 | 67.79 | 2.42% | 467 |
| Apr 9, 2026 | 68.50 | 68.50 | 65.27 | 66.19 | 66.19 | 1.82% | 1,433 |
| Apr 8, 2026 | 66.00 | 66.33 | 65.00 | 65.01 | 65.01 | -0.63% | 422 |
| Apr 7, 2026 | 64.27 | 65.78 | 63.83 | 65.42 | 65.42 | 3.23% | 4,096 |
| Apr 6, 2026 | 62.01 | 63.95 | 61.00 | 63.37 | 63.37 | 2.19% | 1,522 |
| Apr 2, 2026 | 63.70 | 63.70 | 60.41 | 62.01 | 62.01 | -1.57% | 2,120 |
| Apr 1, 2026 | 56.11 | 64.18 | 56.11 | 63.00 | 63.00 | 12.28% | 6,754 |
| Mar 30, 2026 | 59.21 | 59.21 | 55.47 | 56.11 | 56.11 | -5.97% | 1,860 |
| 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 |