Hindustan Media Ventures Limited (BOM:533217)
India · Delayed Price · Currency is INR 63.83
+1.52 (2.44%)
At close: May 22, 2026
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 67.53 | 68.54 | 66.39 | 67.84 | 67.84 | 0.46% | 480 |
| Apr 27, 2026 | 69.70 | 69.70 | 65.00 | 67.53 | 67.53 | 2.36% | 1,311 |
| Apr 24, 2026 | 69.50 | 69.50 | 64.10 | 65.97 | 65.97 | -1.23% | 4,338 |
| Apr 23, 2026 | 69.44 | 73.90 | 65.00 | 66.79 | 66.79 | -3.48% | 6,602 |
| Apr 22, 2026 | 70.00 | 72.09 | 68.00 | 69.20 | 69.20 | 0.58% | 1,541 |
| 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 |