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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hindustan Media Ventures Limited (HMVL.NS) NSE