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 ₹293.7 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,040.13, while ₹1000 invested 1 year ago would be worth ₹930.99. This corresponds to total returns of -70.63%, 4.01%, -6.9%, respectively, with annualized returns of -11.53%, 0.79%, -6.9%.

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
September 11, 2026	78.9	79.9	79.9	80.35	76	4,123
September 10, 2026	78	78.76	78.76	79.99	77.94	5,844
September 09, 2026	82.3	80.42	80.42	82.3	78.2	24,250
September 08, 2026	83.5	81.98	81.98	83.5	80.7	77,539
September 07, 2026	84.99	83.45	83.45	85.68	83.11	37,145
September 04, 2026	87.5	84.28	84.28	88	84	15,089
September 03, 2026	86.5	86.21	86.21	88.5	86.11	7,294
September 02, 2026	86.1	87.33	87.33	88.2	86	8,664
September 01, 2026	88.03	86.57	86.57	89	86	4,883
August 31, 2026	85.6	88.03	88.03	89	85.52	2,383
August 28, 2026	87	88.69	88.69	89.79	85.16	3,287
August 27, 2026	86.7	87.9	87.9	89	86	5,973
August 26, 2026	89.94	89.89	89.89	91.5	87.5	1,665
August 25, 2026	90.41	89.94	89.94	91.7	86.2	13,261
August 24, 2026	94	90.41	90.41	94	90	4,139
August 21, 2026	91.22	92.1	92.1	94	91.22	5,976
August 20, 2026	95	94.72	94.72	95	90.55	27,484
August 19, 2026	94.49	95.05	95.05	95.75	91.01	19,240
August 18, 2026	91.5	94.49	94.49	94.8	88.01	36,380
August 17, 2026	84.26	90.97	90.97	90.97	83.32	36,329
August 14, 2026	89.5	86.64	86.64	89.5	86.2	24,545
August 13, 2026	91.95	89.61	89.61	91.95	89.16	16,246
August 12, 2026	91.97	91.77	91.77	92.89	91.1	15,788
August 11, 2026	94.7	91.61	91.61	94.7	91.5	19,335
August 10, 2026	96.99	93.87	93.87	98	93.74	44,147
August 07, 2026	103.96	98.67	98.67	103.96	98.62	14,237
August 06, 2026	105	103.81	103.81	107.8	101.73	92,987
August 05, 2026	104	104.05	104.05	107.8	100.51	275,093
August 04, 2026	95.75	104.45	104.45	108.16	93.1	1.05M
August 03, 2026	93.1	95.08	95.08	95.5	92.7	45,579
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