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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.73	70.69	70.69	71.17	68.73	9,416
February 19, 2026	69.1	68.72	68.72	71.83	68.5	13,612
February 18, 2026	71.07	70.08	70.08	72.38	70	20,292
February 17, 2026	73.8	71.07	71.07	73.8	71	17,032
February 16, 2026	70	70.98	70.98	72.89	69.81	21,239
February 13, 2026	72.88	71.02	71.02	72.89	71	7,090
February 12, 2026	73.47	72.21	72.21	73.47	72	4,678
February 11, 2026	72	72.02	72.02	72.68	70	7,660
February 10, 2026	72.65	72.34	72.34	74	72	12,274
February 09, 2026	73.45	72.17	72.17	73.45	72	9,239
February 06, 2026	73	72.21	72.21	73.22	72	15,825
February 05, 2026	72.5	73.1	73.1	74.7	70.2	26,282
February 04, 2026	72.2	71.99	71.99	73.88	71.9	16,359
February 03, 2026	71.94	71.99	71.99	72.9	71	20,996
February 02, 2026	70.61	71.16	71.16	71.89	70	21,277
February 01, 2026	71.25	71.07	71.07	71.5	70.95	3,636
January 30, 2026	71.7	71.1	71.1	71.7	69.91	28,194
January 29, 2026	70.1	70	70	71.05	69.81	29,296
January 28, 2026	68.44	70.1	70.1	70.5	67.2	32,086
January 27, 2026	74.5	68.44	68.44	74.5	67.61	125,328
January 23, 2026	72	70.99	70.99	72	69	40,907
January 22, 2026	70.94	71.08	71.08	72	70.51	22,823
January 21, 2026	71.07	70.24	70.24	71.3	68.2	22,460
January 20, 2026	69.4	71.07	71.07	71.65	69.38	54,217
January 19, 2026	68.1	70.8	70.8	71.5	67.05	25,662
January 16, 2026	68	69	69	69.7	68	12,711
January 14, 2026	69.1	69	69	69.9	66.5	21,181
January 13, 2026	66.9	68.8	68.8	69.4	66.89	15,216
January 12, 2026	65.8	66.25	66.25	66.89	64.35	13,355
January 09, 2026	69	66.57	66.57	69.51	65.55	8,355
January 08, 2026	69.01	68.02	68.02	70.75	67.51	16,277
January 07, 2026	71.49	68.85	68.85	71.49	68.56	72,768
January 06, 2026	70.19	70.42	70.42	71.35	68.72	13,413
January 05, 2026	69	69.82	69.82	71.35	68.74	6,286
January 02, 2026	69.28	70.1	70.1	70.9	68.21	17,747
January 01, 2026	69.7	68.56	68.56	69.7	68.1	13,041
December 31, 2025	69.95	68.84	68.84	70.4	68.43	22,361
December 30, 2025	69.33	68.84	68.84	70.56	68.1	10,373
December 29, 2025	69.5	68.52	68.52	70.28	68.5	29,727
December 26, 2025	73	69.79	69.79	73.01	69.22	14,757
December 24, 2025	73	70.13	70.13	73	69.55	17,714
December 23, 2025	72.25	71.67	71.67	72.75	71.19	10,879
December 22, 2025	73.7	72.15	72.15	73.7	71.13	29,324
December 19, 2025	72.78	72.71	72.71	73.09	71	29,380
December 18, 2025	69.65	72.78	72.78	75.7	69.15	212,350
December 17, 2025	66.89	69.6	69.6	71	65.67	78,811
December 16, 2025	67	65.51	65.51	67	65.21	9,441
December 15, 2025	66	66.6	66.6	66.89	64.73	9,122
December 12, 2025	64.68	66.23	66.23	67	64.16	14,356
December 11, 2025	65.65	64.24	64.24	65.65	63.83	27,265
December 10, 2025	65.99	64.74	64.74	68.25	63.2	85,828
December 09, 2025	63.27	66.21	66.21	66.3	62	33,888
December 08, 2025	64.1	62.68	62.68	65.99	61.76	14,652
December 05, 2025	66	64.88	64.88	66	64.32	11,472
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

Hindustan Media Ventures Limited (HMVL.NS) NSE