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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	88	87.43	87.43	88	86.98	7,714
September 04, 2025	87.5	86.79	86.79	87.5	86.21	8,186
September 03, 2025	86.9	86.35	86.35	87.45	86	13,758
September 02, 2025	89.69	86.5	86.5	89.69	86	14,228
September 01, 2025	85.46	86.05	86.05	86.64	85.42	7,900
August 29, 2025	85	85.46	85.46	86.85	84.49	10,958
August 28, 2025	87.15	85.84	85.84	87.15	85.5	8,006
August 26, 2025	87.56	85.85	85.85	87.89	85.5	8,529
August 25, 2025	88.64	87.5	87.5	89.49	87.11	5,892
August 22, 2025	88	87.98	87.98	88.65	87.75	10,013
August 21, 2025	88.34	87.81	87.81	88.88	87.75	20,913
August 20, 2025	88.48	88.34	88.34	89.39	87.8	14,431
August 19, 2025	87.96	87.82	87.82	89.55	86.81	29,332
August 18, 2025	86.9	87.3	87.3	88	86	21,523
August 14, 2025	88.07	85.14	85.14	88.07	84.95	7,315
August 13, 2025	86.1	85.79	85.79	86.99	85.75	23,608
August 12, 2025	85.6	86.09	86.09	87.49	85.6	10,512
August 11, 2025	88.37	86.09	86.09	88.37	86	22,206
August 08, 2025	87.67	86.64	86.64	88.77	86.25	30,139
August 07, 2025	86.44	87.67	87.67	88.49	84.52	54,689
August 06, 2025	87.87	86.48	86.48	88.99	86.15	63,948
August 05, 2025	91.75	88.18	88.18	91.75	88	77,681
August 04, 2025	91.95	90.64	90.64	100	89.05	956,636
August 01, 2025	90.2	88.92	88.92	91.99	88.68	46,689
July 31, 2025	89.33	88.86	88.86	89.33	88.42	8,421
July 30, 2025	87.73	89.33	89.33	90.69	86.99	37,195
July 29, 2025	87.83	87.22	87.22	88.48	86.81	17,075
July 28, 2025	88	87.82	87.82	89.11	87.52	17,274
July 25, 2025	88.45	88	88	89.07	87.68	18,472
July 24, 2025	90.51	88.45	88.45	90.51	88.1	17,087
July 23, 2025	89.6	88.9	88.9	90.13	88.1	10,242
July 22, 2025	90.8	88.96	88.96	90.8	88.36	29,456
July 21, 2025	88.8	89.69	89.69	90.68	88.8	19,316
July 18, 2025	89.72	89.68	89.68	90.5	89.05	19,697
July 17, 2025	91.95	89.76	89.76	91.95	89.5	36,015
July 16, 2025	90.8	90.2	90.2	91.1	89.9	32,997
July 15, 2025	87.55	90.17	90.17	91.15	87.55	78,343
July 14, 2025	89.55	87.85	87.85	89.55	87.63	16,294
July 11, 2025	87.56	87.95	87.95	88.75	87.5	8,245
July 10, 2025	89.71	88.14	88.14	89.71	88.01	8,103
July 09, 2025	88.5	88.21	88.21	90.8	88	31,855
July 08, 2025	89.15	88.04	88.04	90.49	87.25	27,589
July 07, 2025	88.45	89.32	89.32	90.94	88.45	21,986
July 04, 2025	87.2	89.17	89.17	90.87	87.2	65,616
July 03, 2025	88.42	87.47	87.47	88.75	87	23,802
July 02, 2025	90.7	87.75	87.75	90.7	85.35	71,606
July 01, 2025	90	89.24	89.24	92.89	88.15	127,690
June 30, 2025	89.71	89.2	89.2	90	87.84	24,689
June 27, 2025	89.43	88.64	88.64	89.49	88.52	27,645
June 26, 2025	89.7	89.51	89.51	90.98	88.15	53,475
June 25, 2025	87.15	88.28	88.28	89.9	87.15	47,745
June 24, 2025	89	88.29	88.29	90.48	86.64	79,772
June 23, 2025	84.91	87.73	87.73	89.5	83.91	64,547
June 20, 2025	84.23	84.91	84.91	85.49	83.35	20,869
June 19, 2025	85.94	83.82	83.82	85.94	83	32,713
June 18, 2025	87.49	84.53	84.53	91.29	84	107,947
June 17, 2025	90.94	87.31	87.31	90.94	87	38,436
June 16, 2025	90	88	88	90	87	30,466
June 13, 2025	88	87.89	87.89	89	87.01	41,412
June 12, 2025	90.5	89.1	89.1	91.84	89	26,954

Hindustan Media Ventures Limited (HMVL.NS) NSE