Hindustan Media Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	83.30	84.64	76.87	78.32	78.32	-5.42%	2,122
Jun 10, 2026	83.73	84.05	78.07	82.81	82.81	-1.24%	3,439
Jun 9, 2026	89.00	89.00	81.50	83.85	83.85	-0.60%	1,531
Jun 8, 2026	90.00	90.00	80.01	84.36	84.36	5.33%	7,254
Jun 5, 2026	73.40	80.65	73.40	80.09	80.09	3.52%	14,571
Jun 4, 2026	75.80	78.00	74.31	77.37	77.37	1.87%	654
Jun 3, 2026	75.88	76.50	70.53	75.95	75.95	3.45%	1,861
Jun 2, 2026	72.30	74.60	71.15	73.42	73.42	4.53%	3,111
Jun 1, 2026	67.50	72.33	67.50	70.24	70.24	3.72%	6,552
May 29, 2026	65.50	71.00	65.13	67.72	67.72	6.56%	12,165
May 27, 2026	64.99	65.45	63.55	63.55	63.55	0.87%	286
May 26, 2026	63.62	64.52	63.00	63.00	63.00	-0.10%	495
May 25, 2026	62.60	64.00	62.60	63.06	63.06	-1.21%	1,140
May 22, 2026	63.52	63.85	62.55	63.83	63.83	2.44%	421
May 21, 2026	63.10	63.10	61.50	62.31	62.31	-2.44%	3,872
May 20, 2026	66.40	66.72	62.22	63.87	63.87	0.92%	4,346
May 19, 2026	63.40	64.41	63.21	63.29	63.29	-4.12%	1,233
May 18, 2026	65.90	67.00	62.00	66.01	66.01	1.09%	376
May 15, 2026	64.00	65.30	62.75	65.30	65.30	-0.46%	1,249
May 14, 2026	65.57	65.91	62.20	65.60	65.60	0.05%	150
May 13, 2026	61.96	66.00	61.96	65.57	65.57	3.60%	1,179
May 12, 2026	66.00	66.10	61.52	63.29	63.29	-2.90%	356
May 11, 2026	70.00	70.00	64.30	65.18	65.18	-1.72%	883
May 8, 2026	68.39	68.39	66.00	66.32	66.32	-3.04%	1,336
May 7, 2026	66.84	68.50	66.84	68.40	68.40	4.80%	150
May 6, 2026	63.50	69.70	63.50	65.27	65.27	0.54%	6,785
May 5, 2026	70.00	73.00	64.64	64.92	64.92	-3.48%	372
May 4, 2026	65.00	70.70	65.00	67.26	67.26	1.82%	493
Apr 30, 2026	69.50	69.50	66.00	66.06	66.06	-1.73%	2,449
Apr 29, 2026	69.50	69.50	66.68	67.22	67.22	-0.91%	2,554