Hindustan Media Ventures Limited (HMVL.NS) NSE

Currency In INR

HMVL.NS Historical Return

If you invested ₹1000 in Hindustan Media Ventures Limited (HMVL.NS) 10 years ago, it would be worth ₹365.03 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,064.45, while ₹1000 invested 1 year ago would be worth ₹1,044.02. This corresponds to total returns of -63.5%, 6.45%, 4.4%, respectively, with annualized returns of -9.58%, 1.26%, 4.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HMVL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	93.3	94.63	94.63	94.98	92.16	43,281
July 30, 2026	95.05	95.08	95.08	95.96	92.6	27,314
July 29, 2026	91.6	94.99	94.99	95.3	91.6	69,041
July 28, 2026	95.7	93.52	93.52	96.85	90.75	251,041
July 27, 2026	91.65	95.25	95.25	95.5	91.65	67,720
July 24, 2026	88.85	93.4	93.4	93.64	87.1	102,592
July 23, 2026	90.87	88.9	88.9	92.4	88.62	14,443
July 22, 2026	91.04	91.39	91.39	93.68	88.2	54,558
July 21, 2026	93	91.57	91.57	93.28	90.18	145,819
July 20, 2026	91.5	91.62	91.62	92.5	89.55	58,393
July 17, 2026	91.15	89.11	89.11	91.98	88.55	19,481
July 16, 2026	91	91.35	91.35	92.5	89.08	61,276
July 15, 2026	91.8	89.07	89.07	92	85.71	77,758
July 14, 2026	90.56	89.77	89.77	90.56	88.21	47,397
July 13, 2026	90.59	89.27	89.27	91.28	88.1	46,824
July 10, 2026	89.89	90.6	90.6	91.99	88.1	24,760
July 09, 2026	87.15	89.89	89.89	91.28	86.08	31,345
July 08, 2026	89.2	87.54	87.54	91.44	85.81	64,066
July 07, 2026	91	91.26	91.26	92	88.26	68,792
July 06, 2026	89.36	90.2	90.2	91	87.58	179,223
July 03, 2026	89.22	89.36	89.36	89.7	87.41	64,119
July 02, 2026	88.5	89.21	89.21	89.8	86.53	128,276
July 01, 2026	88	87.17	87.17	88.12	85.38	59,172
June 30, 2026	87	86.38	86.38	87.1	85.05	21,808
June 29, 2026	85.29	86.88	86.88	87.36	83.55	51,559
June 25, 2026	86.5	85.29	85.29	87.6	85.01	45,623
June 24, 2026	83.8	87.12	87.12	87.79	83.8	155,331
June 23, 2026	84.7	86.56	86.56	87.7	84.7	30,688
June 22, 2026	86.13	87.03	87.03	87.44	83.6	60,286
June 19, 2026	84.31	86.13	86.13	86.7	82.52	90,977
June 18, 2026	84.5	84.83	84.83	85.9	83.5	62,739
June 17, 2026	84.44	85.03	85.03	85.42	83.33	38,373
June 16, 2026	81.16	84.26	84.26	84.9	81.16	131,879
June 15, 2026	78.69	82.4	82.4	83.75	78.61	99,588
June 12, 2026	79	78.69	78.69	81	75.61	200,697
June 11, 2026	84.7	78.84	78.84	84.7	77.56	181,007
June 10, 2026	84.86	83.88	83.88	84.86	79.5	87,850
June 09, 2026	87.4	84.86	84.86	87.4	81.3	35,637
June 08, 2026	80.63	84.65	84.65	85	79.1	127,174
June 05, 2026	75	80.63	80.63	81	73.4	87,756
June 04, 2026	77.35	76.94	76.94	78.15	73.4	45,746
June 03, 2026	74.39	76.11	76.11	77.3	70.05	34,841
June 02, 2026	71.9	74.39	74.39	75.5	70	45,345
June 01, 2026	67.1	71.68	71.68	72	67.1	86,208
May 29, 2026	65.39	68.18	68.18	71.1	65.39	126,553
May 27, 2026	63.1	63.67	63.67	64.99	63.1	9,172
May 26, 2026	63	63.71	63.71	64.5	62.31	18,346
May 25, 2026	62.25	63.92	63.92	64.12	62	13,644
May 22, 2026	62.75	63.48	63.48	64	62.51	20,659
May 21, 2026	62.4	62.75	62.75	63.52	62.05	96,970
May 20, 2026	66.4	64.46	64.46	66.4	62.6	21,804
May 19, 2026	64.55	63.47	63.47	65.5	62.55	4,879
May 18, 2026	65.9	63.4	63.4	65.9	63.06	4,107
May 15, 2026	63.62	64	64	65.34	63	3,781
May 14, 2026	64.3	63.93	63.93	65.54	63.5	3,528
May 13, 2026	64.05	64.25	64.25	65.79	63	7,127
May 12, 2026	67.5	63.22	63.22	67.9	63	8,430
May 11, 2026	65.25	65.61	65.61	67.8	64	8,921
May 08, 2026	67.49	66.54	66.54	67.5	65.61	1,888
May 07, 2026	67.9	66.61	66.61	67.9	66.03	5,735