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 ₹350.78 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,166.45, while ₹1000 invested 1 year ago would be worth ₹1,307.54. This corresponds to total returns of -64.92%, 16.65%, 30.75%, respectively, with annualized returns of -9.95%, 3.13%, 30.75%.

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
November 11, 2026	95.85	96.4	96.4	97.74	92.51	54,570
November 09, 2026	91.7	95.09	95.09	96	84.3	298,798
November 08, 2026	86.2	89.78	89.78	93.45	86.2	17,373
November 06, 2026	82	85.21	85.21	85.22	78	33,967
November 05, 2026	81.17	81.17	81.17	81.17	81	18,019
November 04, 2026	73.27	77.31	77.31	77.31	72.63	16,127
November 03, 2026	73.6	73.63	73.63	74	72	37,222
November 02, 2026	74	73.65	73.65	75.2	72	1,107
October 30, 2026	76.69	73.44	73.44	76.69	73	6,732
October 29, 2026	76	74.98	74.98	76.79	74.6	12,000
October 28, 2026	75.2	75.99	75.99	77.01	73	20,507
October 27, 2026	80	76.43	76.43	80	76	1,243
October 26, 2026	74.27	77.57	77.57	79.8	74.27	27,927
October 23, 2026	76.45	76	76	77	72.96	11,361
October 22, 2026	74.21	76.8	76.8	77.92	72	23,117
October 21, 2026	75.9	74.21	74.21	76	74.01	101,378
October 19, 2026	77.39	76.7	76.7	77.8	74	2,986
October 16, 2026	79.46	77.39	77.39	79.86	77.03	4,669
October 15, 2026	80	78.68	78.68	80.7	78.5	4,562
October 14, 2026	79.79	80	80	80.2	78.4	24,730
October 13, 2026	77.35	77.9	77.9	78.5	74.25	22,340
October 12, 2026	73.69	76.11	76.11	77	73	89,811
October 09, 2026	74.99	74.08	74.08	75.85	72.17	113,571
October 08, 2026	73.85	75.96	75.96	76.75	71.43	37,369
October 07, 2026	73.97	75.18	75.18	76	72	63,138
October 06, 2026	78.25	74.91	74.91	79.8	72.2	110,904
October 05, 2026	75.26	76	76	78.85	74.5	22,390
October 01, 2026	76.79	77.44	77.44	79.64	72.55	40,284
September 30, 2026	72.4	75.96	75.96	76.02	72.4	18,380
September 29, 2026	68.99	72.4	72.4	72.4	68.11	27,523
September 28, 2026	71.87	68.96	68.96	72.63	68.63	61,488
September 25, 2026	75	72.24	72.24	75.5	71.35	137,898
September 24, 2026	78.15	75.1	75.1	78.15	74.65	35,513
September 23, 2026	83	78.57	78.57	83	78.1	59,435
September 22, 2026	82.67	82.21	82.21	83.5	80.8	8,242
September 21, 2026	80.4	82.67	82.67	83.5	78.25	21,661
September 18, 2026	77.01	81.09	81.09	81.2	73.48	129,194
September 17, 2026	78.31	77.34	77.34	78.95	76.8	2,221
September 16, 2026	78.03	78.31	78.31	79.5	77.01	4,610
September 15, 2026	79.1	78.03	78.03	81.7	77.75	2,663
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