Hindustan Media Ventures Limited (BOM:533217)
India · Delayed Price · Currency is INR 78.89
+0.87 (1.12%)
At close: Sep 11, 2026
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 77.70 | 78.89 | 77.70 | 78.89 | 78.89 | 1.12% | 540 |
| Sep 10, 2026 | 79.39 | 79.39 | 78.02 | 78.02 | 78.02 | -1.73% | 300 |
| Sep 9, 2026 | 82.00 | 82.00 | 78.60 | 79.39 | 79.39 | -3.18% | 3,724 |
| Sep 8, 2026 | 83.50 | 83.50 | 81.15 | 82.00 | 82.00 | -1.50% | 753 |
| Sep 7, 2026 | 84.20 | 84.47 | 83.20 | 83.25 | 83.25 | -2.22% | 734 |
| Sep 4, 2026 | 85.50 | 86.20 | 84.05 | 85.14 | 85.14 | -1.74% | 399 |
| Sep 3, 2026 | 85.11 | 86.65 | 85.11 | 86.65 | 86.65 | -1.05% | 439 |
| Sep 2, 2026 | 89.10 | 89.10 | 85.06 | 87.57 | 87.57 | 2.17% | 500 |
| Aug 31, 2026 | 86.01 | 86.01 | 85.71 | 85.71 | 85.71 | -0.46% | 137 |
| Aug 28, 2026 | 86.05 | 86.11 | 86.05 | 86.11 | 86.11 | -1.15% | 214 |
| Aug 27, 2026 | 88.00 | 88.00 | 87.10 | 87.11 | 87.11 | -2.01% | 255 |
| Aug 26, 2026 | 89.40 | 89.40 | 88.90 | 88.90 | 88.90 | -0.56% | 1,268 |
| Aug 25, 2026 | 91.90 | 91.90 | 88.00 | 89.40 | 89.40 | -1.10% | 942 |
| Aug 24, 2026 | 93.99 | 93.99 | 90.39 | 90.39 | 90.39 | -1.06% | 212 |
| 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 |