Hindustan Media Ventures Limited (HMVL.NS) NSE

81.42

+0.5(+0.62%)

Updated at October 20 09:50AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202582.3480.9280.9282.3480.610,945
October 16, 202583.7882.0682.0684.1980.228,155
October 15, 202583.7981.781.783.7981.429,785
October 14, 20258182.9682.9683.098153,058
October 13, 20258281.581.582.9981.169,988
October 10, 202582.0482.8682.8683.1980.6421,468
October 09, 202581.9481.2181.2182.2781.012,762
October 08, 20258181.6381.6382.66819,718
October 07, 20258281.6781.678381.67,095
October 06, 202582.1181.8181.8184.981.0686,119
October 03, 202585.6782.1182.1185.6781.660,304
October 01, 202585.2183.983.985.2583.2119,529
September 30, 202585.5983.8183.8185.5983.510,913
September 29, 202584.4984.4384.4386.983.11177,834
September 26, 202585.983.5483.5485.983.5114,319
September 25, 202585.7584.4784.4785.7584.19,013
September 24, 202584.785.5785.5786.484.712,543
September 23, 202585.32858585.958517,885
September 22, 202584.785.3285.3286.484.729,629
September 19, 202586.0584.9384.9386.8184.5321,395
September 18, 202586.1586.0586.0587.985.665,463
September 17, 202585.9985.8485.8487.9985.146,811
September 16, 202584.585.4285.428983.9672,354
September 15, 202584.6383.9683.9686.0883.5519,230
September 12, 202585.984.6384.6385.983.920,337
September 11, 202585.7585.185.186.4984.512,340
September 10, 202586.5585.7585.7586.7585.537,734
September 09, 202586.0685.7385.7387.0585.1113,444
September 08, 202588.5486.4786.4788.978618,381
September 05, 20258887.4387.438886.987,714
September 04, 202587.586.7986.7987.586.218,186
September 03, 202586.986.3586.3587.458613,758
September 02, 202589.6986.586.589.698614,228
September 01, 202585.4686.0586.0586.6485.427,900
August 29, 20258585.4685.4686.8584.4910,958
August 28, 202587.1585.8485.8487.1585.58,006
August 26, 202587.5685.8585.8587.8985.58,529
August 25, 202588.6487.587.589.4987.115,892
August 22, 20258887.9887.9888.6587.7510,013
August 21, 202588.3487.8187.8188.8887.7520,913
August 20, 202588.4888.3488.3489.3987.814,431
August 19, 202587.9687.8287.8289.5586.8129,332
August 18, 202586.987.387.3888621,523
August 14, 202588.0785.1485.1488.0784.957,315
August 13, 202586.185.7985.7986.9985.7523,608
August 12, 202585.686.0986.0987.4985.610,512
August 11, 202588.3786.0986.0988.378622,206
August 08, 202587.6786.6486.6488.7786.2530,139
August 07, 202586.4487.6787.6788.4984.5254,689
August 06, 202587.8786.4886.4888.9986.1563,948
August 05, 202591.7588.1888.1891.758877,681
August 04, 202591.9590.6490.6410089.05956,636
August 01, 202590.288.9288.9291.9988.6846,689
July 31, 202589.3388.8688.8689.3388.428,421
July 30, 202587.7389.3389.3390.6986.9937,195
July 29, 202587.8387.2287.2288.4886.8117,075
July 28, 20258887.8287.8289.1187.5217,274
July 25, 202588.45888889.0787.6818,472
July 24, 202590.5188.4588.4590.5188.117,087
July 23, 202589.688.988.990.1388.110,242
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved