Hindustan Media Ventures Limited (NSE:HMVL)
India · Delayed Price · Currency is INR 96.97
+1.88 (1.98%)
Nov 11, 2026, 2:29 PM IST
NSE:HMVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 95.85 | 97.74 | 92.51 | 96.97 | 96.97 | 1.98% | 53,252 |
| Nov 9, 2026 | 91.70 | 96.00 | 84.30 | 95.09 | 95.09 | 5.91% | 298,788 |
| Nov 8, 2026 | 86.20 | 93.45 | 86.20 | 89.78 | 89.78 | 5.36% | 17,373 |
| Nov 6, 2026 | 82.00 | 85.22 | 78.00 | 85.21 | 85.21 | 4.98% | 33,767 |
| Nov 5, 2026 | 81.17 | 81.17 | 81.00 | 81.17 | 81.17 | 4.99% | 17,906 |
| Nov 4, 2026 | 73.27 | 77.31 | 72.63 | 77.31 | 77.31 | 5.00% | 16,123 |
| Nov 3, 2026 | 73.60 | 74.00 | 72.00 | 73.63 | 73.63 | -0.03% | 36,616 |
| Nov 2, 2026 | 74.00 | 75.20 | 72.00 | 73.65 | 73.65 | 0.29% | 1,106 |
| Oct 30, 2026 | 76.69 | 76.69 | 73.00 | 73.44 | 73.44 | -2.05% | 6,712 |
| Oct 29, 2026 | 76.00 | 76.79 | 74.60 | 74.98 | 74.98 | -1.33% | 11,982 |
| Oct 28, 2026 | 75.20 | 77.01 | 73.00 | 75.99 | 75.99 | -0.58% | 20,499 |
| Oct 27, 2026 | 80.00 | 80.00 | 76.00 | 76.43 | 76.43 | -1.47% | 1,143 |
| Oct 26, 2026 | 74.27 | 79.80 | 74.27 | 77.57 | 77.57 | 2.07% | 26,039 |
| Oct 23, 2026 | 76.45 | 77.00 | 72.96 | 76.00 | 76.00 | -1.04% | 11,099 |
| Oct 22, 2026 | 74.21 | 77.92 | 72.00 | 76.80 | 76.80 | 3.49% | 23,007 |
| Oct 21, 2026 | 75.90 | 76.00 | 74.01 | 74.21 | 74.21 | -3.25% | 93,597 |
| Oct 19, 2026 | 77.39 | 77.80 | 74.00 | 76.70 | 76.70 | -0.89% | 2,685 |
| Oct 16, 2026 | 79.46 | 79.86 | 77.03 | 77.39 | 77.39 | -1.64% | 4,669 |
| Oct 15, 2026 | 80.00 | 80.70 | 78.50 | 78.68 | 78.68 | -1.65% | 4,562 |
| Oct 14, 2026 | 79.79 | 80.20 | 78.40 | 80.00 | 80.00 | 2.70% | 23,850 |
| Oct 13, 2026 | 77.35 | 78.50 | 74.25 | 77.90 | 77.90 | 2.35% | 22,339 |
| Oct 12, 2026 | 73.69 | 77.00 | 73.00 | 76.11 | 76.11 | 2.74% | 89,796 |
| Oct 9, 2026 | 74.99 | 75.85 | 72.17 | 74.08 | 74.08 | -2.47% | 112,571 |
| Oct 8, 2026 | 73.85 | 76.75 | 71.43 | 75.96 | 75.96 | 1.04% | 36,513 |
| Oct 7, 2026 | 73.97 | 76.00 | 72.00 | 75.18 | 75.18 | 0.36% | 63,138 |
| Oct 6, 2026 | 78.25 | 79.80 | 72.20 | 74.91 | 74.91 | -1.43% | 110,904 |
| Oct 5, 2026 | 75.26 | 78.85 | 74.50 | 76.00 | 76.00 | -1.86% | 21,768 |
| Oct 1, 2026 | 76.79 | 79.64 | 72.55 | 77.44 | 77.44 | 1.95% | 40,284 |
| Sep 30, 2026 | 72.40 | 76.02 | 72.40 | 75.96 | 75.96 | 4.92% | 18,380 |
| Sep 29, 2026 | 68.99 | 72.40 | 68.11 | 72.40 | 72.40 | 4.99% | 27,513 |
| Sep 28, 2026 | 71.87 | 72.63 | 68.63 | 68.96 | 68.96 | -4.54% | 61,166 |
| Sep 25, 2026 | 75.00 | 75.50 | 71.35 | 72.24 | 72.24 | -3.81% | 136,819 |
| Sep 24, 2026 | 78.15 | 78.15 | 74.65 | 75.10 | 75.10 | -4.42% | 34,806 |
| Sep 23, 2026 | 83.00 | 83.00 | 78.10 | 78.57 | 78.57 | -4.43% | 59,435 |
| Sep 22, 2026 | 82.67 | 83.50 | 80.80 | 82.21 | 82.21 | -0.56% | 7,506 |
| Sep 21, 2026 | 80.40 | 83.50 | 78.25 | 82.67 | 82.67 | 1.95% | 21,661 |
| Sep 18, 2026 | 77.01 | 81.20 | 73.48 | 81.09 | 81.09 | 4.85% | 129,194 |
| Sep 17, 2026 | 78.31 | 78.95 | 76.80 | 77.34 | 77.34 | -1.24% | 2,221 |
| Sep 16, 2026 | 78.03 | 79.50 | 77.01 | 78.31 | 78.31 | 0.36% | 4,610 |
| Sep 15, 2026 | 79.10 | 81.70 | 77.75 | 78.03 | 78.03 | -2.34% | 2,537 |
| Sep 11, 2026 | 78.90 | 80.35 | 76.00 | 79.90 | 79.90 | 1.45% | 3,987 |
| Sep 10, 2026 | 78.00 | 79.99 | 77.94 | 78.76 | 78.76 | -2.06% | 5,824 |
| Sep 9, 2026 | 82.30 | 82.30 | 78.20 | 80.42 | 80.42 | -1.90% | 24,250 |
| Sep 8, 2026 | 83.50 | 83.50 | 80.70 | 81.98 | 81.98 | -1.76% | 77,539 |
| Sep 7, 2026 | 84.99 | 85.68 | 83.11 | 83.45 | 83.45 | -0.98% | 37,145 |
| Sep 4, 2026 | 87.50 | 88.00 | 84.00 | 84.28 | 84.28 | -2.56% | 15,089 |
| Sep 3, 2026 | 86.50 | 88.50 | 86.11 | 86.49 | 86.49 | -0.96% | 7,154 |
| Sep 2, 2026 | 86.10 | 88.20 | 86.00 | 87.33 | 87.33 | 0.88% | 8,500 |
| Sep 1, 2026 | 88.03 | 89.00 | 86.00 | 86.57 | 86.57 | -1.66% | 4,721 |
| Aug 31, 2026 | 85.60 | 89.00 | 85.52 | 88.03 | 88.03 | -0.74% | 2,383 |