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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65	64.78	64.78	66.34	64.19	23,553
December 03, 2025	66.9	64.89	64.89	66.9	63.86	31,484
December 02, 2025	66.9	66.72	66.72	66.9	65.92	7,311
December 01, 2025	67	66.22	66.22	67.31	66.01	20,382
November 28, 2025	66.36	66.56	66.56	66.89	65.72	19,685
November 27, 2025	67	65.84	65.84	67.39	65.68	50,251
November 26, 2025	68.7	66.79	66.79	68.79	66	83,956
November 25, 2025	70.31	66.88	66.88	72	66.1	126,393
November 24, 2025	72.69	69.97	69.97	72.74	69.1	48,095
November 21, 2025	72.63	71.97	71.97	73.95	71.5	5,999
November 19, 2025	74.11	71.86	71.86	74.14	71.31	80,245
November 18, 2025	75.5	74.11	74.11	75.96	72.7	38,734
November 17, 2025	72.34	75.37	75.37	77.9	72.34	1.74M
November 14, 2025	67.2	71.02	71.02	73.9	67.2	3.16M
November 13, 2025	70	68.1	68.1	70	67.58	63,332
November 12, 2025	72.3	68.87	68.87	72.3	68.11	123,392
November 11, 2025	76	71.27	71.27	76	71.05	77,856
November 10, 2025	79.5	74.45	74.45	81	73.5	333,188
November 07, 2025	74.43	78.65	78.65	79.4	74.22	59,807
November 06, 2025	77	75.31	75.31	77.5	75.25	59,305
November 04, 2025	77.22	76.65	76.65	78.42	75.2	52,378
November 03, 2025	78	77.88	77.88	78.63	76.92	15,069
October 31, 2025	80.5	78.01	78.01	80.5	77.9	15,073
October 30, 2025	79.5	77.94	77.94	79.5	77.61	23,816
October 29, 2025	81.85	78.57	78.57	81.85	78.4	40,670
October 28, 2025	80.96	79.83	79.83	82	79.2	37,882
October 27, 2025	81	80.96	80.96	81.94	80.01	25,002
October 24, 2025	80.73	80.96	80.96	81.75	79.7	21,170
October 23, 2025	80.55	80.21	80.21	83	79.23	41,030
October 21, 2025	81.99	80.58	80.58	81.99	80.38	3,173
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

Hindustan Media Ventures Limited (HMVL.NS) NSE