Hindustan Media Ventures Limited - HMVL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	82.87	80.38	80.38	82.87	80	19,418
October 17, 2025	82.34	80.92	80.92	82.34	80.6	10,945
October 16, 2025	83.78	82.06	82.06	84.19	80.2	28,155
October 15, 2025	83.79	81.7	81.7	83.79	81.42	9,785
October 14, 2025	81	82.96	82.96	83.09	81	53,058
October 13, 2025	82	81.5	81.5	82.99	81.16	9,988
October 10, 2025	82.04	82.86	82.86	83.19	80.64	21,468
October 09, 2025	81.94	81.21	81.21	82.27	81.01	2,762
October 08, 2025	81	81.63	81.63	82.66	81	9,718
October 07, 2025	82	81.67	81.67	83	81.6	7,095
October 06, 2025	82.11	81.81	81.81	84.9	81.06	86,119
October 03, 2025	85.67	82.11	82.11	85.67	81.6	60,304
October 01, 2025	85.21	83.9	83.9	85.25	83.21	19,529
September 30, 2025	85.59	83.81	83.81	85.59	83.5	10,913
September 29, 2025	84.49	84.43	84.43	86.9	83.11	177,834
September 26, 2025	85.9	83.54	83.54	85.9	83.51	14,319
September 25, 2025	85.75	84.47	84.47	85.75	84.1	9,013
September 24, 2025	84.7	85.57	85.57	86.4	84.7	12,543
September 23, 2025	85.32	85	85	85.95	85	17,885
September 22, 2025	84.7	85.32	85.32	86.4	84.7	29,629
September 19, 2025	86.05	84.93	84.93	86.81	84.53	21,395
September 18, 2025	86.15	86.05	86.05	87.9	85.6	65,463
September 17, 2025	85.99	85.84	85.84	87.99	85.1	46,811
September 16, 2025	84.5	85.42	85.42	89	83.96	72,354
September 15, 2025	84.63	83.96	83.96	86.08	83.55	19,230
September 12, 2025	85.9	84.63	84.63	85.9	83.9	20,337
September 11, 2025	85.75	85.1	85.1	86.49	84.5	12,340
September 10, 2025	86.55	85.75	85.75	86.75	85.5	37,734
September 09, 2025	86.06	85.73	85.73	87.05	85.11	13,444
September 08, 2025	88.54	86.47	86.47	88.97	86	18,381
September 05, 2025	88	87.43	87.43	88	86.98	7,714
September 04, 2025	87.5	86.79	86.79	87.5	86.21	8,186
September 03, 2025	86.9	86.35	86.35	87.45	86	13,758
September 02, 2025	89.69	86.5	86.5	89.69	86	14,228
September 01, 2025	85.46	86.05	86.05	86.64	85.42	7,900
August 29, 2025	85	85.46	85.46	86.85	84.49	10,958
August 28, 2025	87.15	85.84	85.84	87.15	85.5	8,006
August 26, 2025	87.56	85.85	85.85	87.89	85.5	8,529
August 25, 2025	88.64	87.5	87.5	89.49	87.11	5,892
August 22, 2025	88	87.98	87.98	88.65	87.75	10,013
August 21, 2025	88.34	87.81	87.81	88.88	87.75	20,913
August 20, 2025	88.48	88.34	88.34	89.39	87.8	14,431
August 19, 2025	87.96	87.82	87.82	89.55	86.81	29,332
August 18, 2025	86.9	87.3	87.3	88	86	21,523
August 14, 2025	88.07	85.14	85.14	88.07	84.95	7,315
August 13, 2025	86.1	85.79	85.79	86.99	85.75	23,608
August 12, 2025	85.6	86.09	86.09	87.49	85.6	10,512
August 11, 2025	88.37	86.09	86.09	88.37	86	22,206
August 08, 2025	87.67	86.64	86.64	88.77	86.25	30,139
August 07, 2025	86.44	87.67	87.67	88.49	84.52	54,689
August 06, 2025	87.87	86.48	86.48	88.99	86.15	63,948
August 05, 2025	91.75	88.18	88.18	91.75	88	77,681
August 04, 2025	91.95	90.64	90.64	100	89.05	956,636
August 01, 2025	90.2	88.92	88.92	91.99	88.68	46,689
July 31, 2025	89.33	88.86	88.86	89.33	88.42	8,421
July 30, 2025	87.73	89.33	89.33	90.69	86.99	37,195
July 29, 2025	87.83	87.22	87.22	88.48	86.81	17,075
July 28, 2025	88	87.82	87.82	89.11	87.52	17,274
July 25, 2025	88.45	88	88	89.07	87.68	18,472
July 24, 2025	90.51	88.45	88.45	90.51	88.1	17,087

Hindustan Media Ventures Limited (HMVL.NS) NSE