Hindustan Media Ventures Limited (NSE:HMVL)
India · Delayed Price · Currency is INR 68.50
-1.58 (-2.25%)
Feb 19, 2026, 3:29 PM IST
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 71.07 | 72.38 | 70.00 | 70.08 | 70.08 | -1.39% | 19,216 |
| Feb 17, 2026 | 73.80 | 73.80 | 71.00 | 71.07 | 71.07 | 0.13% | 16,999 |
| Feb 16, 2026 | 70.00 | 72.89 | 69.81 | 70.98 | 70.98 | -0.06% | 21,198 |
| Feb 13, 2026 | 72.88 | 72.89 | 71.00 | 71.02 | 71.02 | -1.65% | 6,877 |
| Feb 12, 2026 | 73.47 | 73.47 | 72.00 | 72.21 | 72.21 | 0.26% | 4,665 |
| Feb 11, 2026 | 72.00 | 72.68 | 70.00 | 72.02 | 72.02 | -0.44% | 7,631 |
| Feb 10, 2026 | 72.65 | 74.00 | 72.00 | 72.34 | 72.34 | 0.24% | 12,162 |
| Feb 9, 2026 | 73.45 | 73.45 | 72.00 | 72.17 | 72.17 | -0.06% | 8,897 |
| Feb 6, 2026 | 73.00 | 73.22 | 72.00 | 72.21 | 72.21 | -1.22% | 15,758 |
| Feb 5, 2026 | 72.50 | 74.70 | 70.20 | 73.10 | 73.10 | 1.54% | 26,235 |
| Feb 4, 2026 | 72.20 | 73.88 | 71.90 | 71.99 | 71.99 | - | 15,897 |
| Feb 3, 2026 | 71.94 | 72.90 | 71.00 | 71.99 | 71.99 | 1.17% | 20,925 |
| Feb 2, 2026 | 70.61 | 71.89 | 70.00 | 71.16 | 71.16 | 0.13% | 20,915 |
| Feb 1, 2026 | 71.25 | 71.50 | 70.95 | 71.07 | 71.07 | -0.04% | 3,636 |
| Jan 30, 2026 | 71.70 | 71.70 | 69.91 | 71.10 | 71.10 | 1.57% | 28,155 |
| Jan 29, 2026 | 70.10 | 71.05 | 69.81 | 70.00 | 70.00 | -0.14% | 28,405 |
| Jan 28, 2026 | 68.44 | 70.50 | 67.20 | 70.10 | 70.10 | 2.43% | 32,060 |
| Jan 27, 2026 | 74.50 | 74.50 | 67.61 | 68.44 | 68.44 | -3.59% | 124,888 |
| Jan 23, 2026 | 72.00 | 72.00 | 69.00 | 70.99 | 70.99 | -0.13% | 40,906 |
| Jan 22, 2026 | 70.94 | 72.00 | 70.51 | 71.08 | 71.08 | 1.20% | 22,755 |
| Jan 21, 2026 | 71.07 | 71.30 | 68.20 | 70.24 | 70.24 | -1.17% | 21,960 |
| Jan 20, 2026 | 69.40 | 71.65 | 69.38 | 71.07 | 71.07 | 0.38% | 53,884 |
| Jan 19, 2026 | 68.10 | 71.50 | 67.05 | 70.80 | 70.80 | 2.46% | 25,591 |
| Jan 16, 2026 | 68.00 | 69.70 | 68.00 | 69.10 | 69.10 | 0.03% | 11,213 |
| Jan 14, 2026 | 69.10 | 69.90 | 66.50 | 69.08 | 69.08 | 0.41% | 20,339 |
| Jan 13, 2026 | 66.90 | 69.40 | 66.89 | 68.80 | 68.80 | 3.85% | 15,161 |
| Jan 12, 2026 | 65.80 | 66.89 | 64.35 | 66.25 | 66.25 | -0.48% | 13,277 |
| Jan 9, 2026 | 69.00 | 69.51 | 65.55 | 66.57 | 66.57 | -2.13% | 8,355 |
| Jan 8, 2026 | 69.01 | 70.75 | 67.51 | 68.02 | 68.02 | -1.21% | 16,277 |
| Jan 7, 2026 | 71.49 | 71.49 | 68.56 | 68.85 | 68.85 | -2.23% | 72,572 |
| Jan 6, 2026 | 70.19 | 71.35 | 68.72 | 70.42 | 70.42 | 0.86% | 12,474 |
| Jan 5, 2026 | 69.00 | 71.35 | 68.74 | 69.82 | 69.82 | -0.40% | 6,205 |
| Jan 2, 2026 | 69.28 | 70.90 | 68.21 | 70.10 | 70.10 | 2.25% | 17,707 |
| Jan 1, 2026 | 69.70 | 69.70 | 68.10 | 68.56 | 68.56 | -0.41% | 12,928 |
| Dec 31, 2025 | 69.95 | 70.40 | 68.43 | 68.84 | 68.84 | - | 22,340 |
| Dec 30, 2025 | 69.33 | 70.56 | 68.10 | 68.84 | 68.84 | 0.47% | 10,373 |
| Dec 29, 2025 | 69.50 | 70.28 | 68.50 | 68.52 | 68.52 | -1.82% | 29,532 |
| Dec 26, 2025 | 73.00 | 73.01 | 69.22 | 69.79 | 69.79 | -0.48% | 14,757 |
| Dec 24, 2025 | 73.00 | 73.00 | 69.55 | 70.13 | 70.13 | -2.15% | 17,514 |
| Dec 23, 2025 | 72.25 | 72.75 | 71.19 | 71.67 | 71.67 | -0.67% | 10,574 |
| Dec 22, 2025 | 73.70 | 73.70 | 71.13 | 72.15 | 72.15 | -0.77% | 28,846 |
| Dec 19, 2025 | 72.78 | 73.09 | 71.00 | 72.71 | 72.71 | -0.10% | 29,330 |
| Dec 18, 2025 | 69.65 | 75.70 | 69.15 | 72.78 | 72.78 | 4.57% | 211,126 |
| Dec 17, 2025 | 66.89 | 71.00 | 65.67 | 69.60 | 69.60 | 6.24% | 78,561 |
| Dec 16, 2025 | 67.00 | 67.00 | 65.21 | 65.51 | 65.51 | -1.64% | 9,376 |
| Dec 15, 2025 | 66.00 | 66.89 | 64.73 | 66.60 | 66.60 | 0.56% | 8,831 |
| Dec 12, 2025 | 64.68 | 67.00 | 64.16 | 66.23 | 66.23 | 3.10% | 14,274 |
| Dec 11, 2025 | 65.65 | 65.65 | 63.83 | 64.24 | 64.24 | -0.77% | 27,164 |
| Dec 10, 2025 | 65.99 | 68.25 | 63.20 | 64.74 | 64.74 | -2.22% | 85,704 |
| Dec 9, 2025 | 63.27 | 66.30 | 62.00 | 66.21 | 66.21 | 5.63% | 33,871 |