Hindustan Media Ventures Limited (NSE:HMVL)
India · Delayed Price · Currency is INR 87.25
+0.46 (0.53%)
Sep 5, 2025, 2:08 PM IST
Hindustan Media Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 87.50 | 87.50 | 86.21 | 86.79 | 86.79 | 0.51% | 8,186 |
| Sep 3, 2025 | 86.90 | 87.45 | 86.00 | 86.35 | 86.35 | -0.17% | 13,758 |
| Sep 2, 2025 | 89.69 | 89.69 | 86.00 | 86.50 | 86.50 | 0.52% | 14,228 |
| Sep 1, 2025 | 85.46 | 86.64 | 85.42 | 86.05 | 86.05 | 0.69% | 7,900 |
| Aug 29, 2025 | 85.00 | 86.85 | 84.49 | 85.46 | 85.46 | -0.44% | 10,958 |
| Aug 28, 2025 | 87.15 | 87.15 | 85.50 | 85.84 | 85.84 | -0.01% | 8,006 |
| Aug 26, 2025 | 87.56 | 87.89 | 85.50 | 85.85 | 85.85 | -1.89% | 8,529 |
| Aug 25, 2025 | 88.64 | 89.49 | 87.11 | 87.50 | 87.50 | -0.55% | 5,892 |
| Aug 22, 2025 | 88.00 | 88.65 | 87.75 | 87.98 | 87.98 | 0.19% | 10,013 |
| Aug 21, 2025 | 88.34 | 88.88 | 87.75 | 87.81 | 87.81 | -0.60% | 20,913 |
| Aug 20, 2025 | 88.48 | 89.39 | 87.80 | 88.34 | 88.34 | 0.59% | 14,431 |
| Aug 19, 2025 | 87.96 | 89.55 | 86.81 | 87.82 | 87.82 | 0.60% | 29,332 |
| Aug 18, 2025 | 86.90 | 88.00 | 86.00 | 87.30 | 87.30 | 2.54% | 21,523 |
| Aug 14, 2025 | 88.07 | 88.07 | 84.95 | 85.14 | 85.14 | -0.76% | 7,315 |
| Aug 13, 2025 | 86.10 | 86.99 | 85.75 | 85.79 | 85.79 | -0.35% | 23,608 |
| Aug 12, 2025 | 85.60 | 87.49 | 85.60 | 86.09 | 86.09 | - | 10,512 |
| Aug 11, 2025 | 88.37 | 88.37 | 86.00 | 86.09 | 86.09 | -0.63% | 22,206 |
| Aug 8, 2025 | 87.67 | 88.77 | 86.25 | 86.64 | 86.64 | -1.17% | 30,139 |
| Aug 7, 2025 | 86.44 | 88.49 | 84.52 | 87.67 | 87.67 | 1.38% | 54,689 |
| Aug 6, 2025 | 87.87 | 88.99 | 86.15 | 86.48 | 86.48 | -1.93% | 63,948 |
| Aug 5, 2025 | 91.75 | 91.75 | 88.00 | 88.18 | 88.18 | -2.71% | 77,681 |
| Aug 4, 2025 | 91.95 | 100.00 | 89.05 | 90.64 | 90.64 | 1.93% | 956,636 |
| Aug 1, 2025 | 90.20 | 91.99 | 88.68 | 88.92 | 88.92 | 0.07% | 46,689 |
| Jul 31, 2025 | 89.33 | 89.33 | 88.42 | 88.86 | 88.86 | -0.53% | 8,421 |
| Jul 30, 2025 | 87.73 | 90.69 | 86.99 | 89.33 | 89.33 | 2.42% | 37,195 |
| Jul 29, 2025 | 87.83 | 88.48 | 86.81 | 87.22 | 87.22 | -0.68% | 17,075 |
| Jul 28, 2025 | 88.00 | 89.11 | 87.52 | 87.82 | 87.82 | -0.20% | 17,274 |
| Jul 25, 2025 | 88.45 | 89.07 | 87.68 | 88.00 | 88.00 | -0.51% | 18,472 |
| Jul 24, 2025 | 90.51 | 90.51 | 88.10 | 88.45 | 88.45 | -0.51% | 17,087 |
| Jul 23, 2025 | 89.60 | 90.13 | 88.10 | 88.90 | 88.90 | -0.07% | 10,242 |
| Jul 22, 2025 | 90.80 | 90.80 | 88.36 | 88.96 | 88.96 | -0.81% | 29,456 |
| Jul 21, 2025 | 88.80 | 90.68 | 88.80 | 89.69 | 89.69 | 0.01% | 19,316 |
| Jul 18, 2025 | 89.72 | 90.50 | 89.05 | 89.68 | 89.68 | -0.09% | 19,697 |
| Jul 17, 2025 | 91.95 | 91.95 | 89.50 | 89.76 | 89.76 | -0.49% | 36,015 |
| Jul 16, 2025 | 90.80 | 91.10 | 89.90 | 90.20 | 90.20 | 0.03% | 32,997 |
| Jul 15, 2025 | 87.55 | 91.15 | 87.55 | 90.17 | 90.17 | 2.64% | 78,343 |
| Jul 14, 2025 | 89.55 | 89.55 | 87.63 | 87.85 | 87.85 | -0.11% | 16,294 |
| Jul 11, 2025 | 87.56 | 88.75 | 87.50 | 87.95 | 87.95 | -0.22% | 8,245 |
| Jul 10, 2025 | 89.71 | 89.71 | 88.01 | 88.14 | 88.14 | -0.08% | 8,103 |
| Jul 9, 2025 | 88.50 | 90.80 | 88.00 | 88.21 | 88.21 | 0.19% | 31,855 |
| Jul 8, 2025 | 89.15 | 90.49 | 87.25 | 88.04 | 88.04 | -1.43% | 27,589 |
| Jul 7, 2025 | 88.45 | 90.94 | 88.45 | 89.32 | 89.32 | 0.17% | 21,986 |
| Jul 4, 2025 | 87.20 | 90.87 | 87.20 | 89.17 | 89.17 | 1.94% | 65,616 |
| Jul 3, 2025 | 88.42 | 88.75 | 87.00 | 87.47 | 87.47 | -0.32% | 23,802 |
| Jul 2, 2025 | 90.70 | 90.70 | 85.35 | 87.75 | 87.75 | -1.67% | 71,606 |
| Jul 1, 2025 | 90.00 | 92.89 | 88.15 | 89.24 | 89.24 | 0.04% | 128,333 |
| Jun 30, 2025 | 89.71 | 90.00 | 87.84 | 89.20 | 89.20 | 0.63% | 24,689 |
| Jun 27, 2025 | 89.43 | 89.49 | 88.52 | 88.64 | 88.64 | -0.97% | 27,645 |
| Jun 26, 2025 | 89.70 | 90.98 | 88.15 | 89.51 | 89.51 | 1.39% | 53,475 |
| Jun 25, 2025 | 87.15 | 89.90 | 87.15 | 88.28 | 88.28 | -0.01% | 47,745 |