Hindustan Media Ventures Limited (HMVL.NS) NSE

73.51

-0.88(-1.18%)

Updated at June 03 01:28PM

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 ₹290.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹816.13, while ₹1000 invested 1 year ago would be worth ₹829.23. This corresponds to total returns of -71%, -18.39%, -17.08%, respectively, with annualized returns of -11.64%, -3.98%, -17.08%.

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
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
May 06, 2026	64.11	66.35	66.35	66.79	64.11	9,720
May 05, 2026	68.7	65.2	65.2	68.7	63.4	24,856
May 04, 2026	66.51	67.06	67.06	67.56	66.02	7,399
April 30, 2026	68	66.02	66.02	68	65.2	12,862
April 29, 2026	67.84	67.09	67.09	69.8	66.6	12,386
April 28, 2026	68	67.17	67.17	68.05	66.1	6,028
April 27, 2026	68.5	66.7	66.7	68.5	65.91	11,484
April 24, 2026	69.8	65.2	65.2	69.8	64.1	13,970
April 23, 2026	69	66.46	66.46	71	65.62	41,220
April 22, 2026	71.79	69.44	69.44	71.79	68.93	8,785
April 21, 2026	69.5	68.5	68.5	69.5	67.49	6,250
April 20, 2026	70	67.46	67.46	70.97	67.3	13,366
April 17, 2026	68	68.45	68.45	70	68	16,998
April 16, 2026	71.25	68.86	68.86	71.79	67.99	25,097
April 15, 2026	67.65	70.04	70.04	71.6	67.34	55,225
April 13, 2026	68	67.65	67.65	68.5	66.84	3,298
April 10, 2026	67.37	67.45	67.45	69	67	9,154
April 09, 2026	66.5	66.3	66.3	67.24	65.44	8,745
April 08, 2026	67.3	65.58	65.58	67.3	64.47	15,097
April 07, 2026	63.98	65.52	65.52	65.9	63.72	24,498
April 06, 2026	64.9	63.32	63.32	64.9	60.35	7,232
April 02, 2026	62	61.22	61.52	62.1	60.31	22,580
April 01, 2026	58	62.57	62.57	64.52	56.04	52,765
March 30, 2026	57.7	55.93	55.93	59.38	55.2	38,445
March 27, 2026	60	59.91	59.91	60.99	59.77	28,879
March 25, 2026	62.06	60.79	60.79	63.7	60.2	35,225
March 24, 2026	64.91	61.1	61.1	64.91	60.02	45,678
March 23, 2026	62	61.16	61.16	63.01	60.5	32,356
March 20, 2026	-1	-1	63.17	-1	-1	0
March 19, 2026	62.31	63.17	63.17	66.5	60.51	54,531
March 18, 2026	62	62.66	62.66	63.39	62	39,165
March 17, 2026	60.3	61.24	61.24	62.9	60.25	89,862
March 16, 2026	61.59	61.18	61.18	63.49	61	31,688
March 13, 2026	64.97	61.59	61.59	66.1	61.16	17,190
March 12, 2026	62.39	62.46	62.46	63.9	60.2	32,508
March 11, 2026	61.76	61.91	61.91	63.6	60.35	40,313
March 10, 2026	62.88	61.76	61.76	62.9	60.81	23,022
March 09, 2026	66	60.75	60.75	66	59.9	188,544
March 06, 2026	70	65.84	65.84	70	63.7	26,303
March 05, 2026	69.7	67.38	67.38	69.7	66.35	11,981
March 04, 2026	-1	-1	66.1	-1	-1	0
March 02, 2026	66.8	66.72	66.72	73.8	66.1	67,077