BSE - Delayed Quote INR

Hindustan Media Ventures Limited (HMVL.BO)

Compare
88.55
-0.45
(-0.51%)
At close: 3:28:23 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202590.6990.6987.2288.5588.553,057
Jan 17, 202585.1289.7085.1289.0089.001,440
Jan 16, 202586.4887.8986.0087.5787.572,119
Jan 15, 202586.3786.3985.3486.0886.08438
Jan 14, 202584.4486.3782.4585.5085.505,042
Jan 13, 202586.4686.4682.2783.1883.182,564
Jan 10, 202592.5092.5082.3984.5584.559,684
Jan 9, 202593.4993.4987.2888.3588.351,428
Jan 8, 202593.5096.0088.8991.2691.267,628
Jan 7, 202593.4093.4087.9289.5489.541,934
Jan 6, 202592.6195.3189.3589.4489.445,349
Jan 3, 2025102.20102.2093.6594.1594.153,869
Jan 2, 202593.0095.1091.5893.7293.722,230
Jan 1, 202593.5993.5991.6492.2092.202,942
Dec 31, 202494.7694.7691.3591.8391.831,413
Dec 30, 202494.7096.9090.8992.9092.902,731
Dec 27, 202492.3393.2391.6592.7492.74249
Dec 26, 202494.4094.4091.0093.3393.336,193
Dec 24, 202492.6194.7989.5689.5689.564,491
Dec 23, 202493.9593.9590.0790.7990.793,391
Dec 20, 202494.0094.0090.7790.7790.77139
Dec 19, 202492.8994.0092.8993.9993.993,412
Dec 18, 202497.0499.6294.2694.5794.5724,037
Dec 17, 202496.0196.5094.0096.0096.005,959
Dec 16, 202495.9496.1694.3295.5095.503,505
Dec 13, 202496.7096.7093.0093.3693.36528
Dec 12, 202497.9897.9894.1195.2795.2717,820
Dec 11, 202493.5197.1093.5197.0397.032,426
Dec 10, 202494.8095.0094.3594.5894.58907
Dec 9, 202492.4397.1092.4394.6094.605,097
Dec 6, 202495.1795.1792.0492.4392.433,692
Dec 5, 202495.5995.5992.0692.8192.814,500
Dec 4, 202492.8293.7391.7593.5993.591,803
Dec 3, 202492.1092.6091.0091.0291.021,233
Dec 2, 202490.9392.3589.2791.3291.324,374
Nov 29, 202488.6789.9988.6688.7188.712,551
Nov 28, 202490.6190.7088.5788.9188.9121,796
Nov 27, 202487.3190.8987.3188.9388.935,525
Nov 26, 202490.6592.4988.5788.9688.965,132
Nov 25, 202491.0093.0088.0088.0888.0810,691
Nov 22, 202487.9990.2187.9989.7689.762,591
Nov 21, 202490.9990.9986.6188.0588.056,466
Nov 19, 202486.9489.4684.4485.2285.224,623
Nov 18, 202490.6990.6984.9785.0585.05170
Nov 14, 202489.3189.3186.5886.7886.785,399
Nov 13, 202488.0088.3385.5087.2487.244,348
Nov 12, 202491.8691.8687.5688.3088.304,245
Nov 11, 202491.0092.0988.6390.4390.435,161
Nov 8, 202494.5094.5089.8190.4290.421,585
Nov 7, 202494.7994.7990.9593.3793.379,273
Nov 6, 202490.3791.8090.3490.7190.713,382
Nov 4, 202491.1092.8488.0088.9288.927,130
Nov 1, 202494.9994.9990.1291.2891.281,137
Oct 31, 202490.2694.0088.9990.4290.428,873
Oct 29, 202490.2390.5087.6489.4689.4613,421
Oct 28, 202485.13100.3783.4588.6988.6919,849
Oct 25, 202485.1986.3983.0084.9984.9912,543
Oct 24, 202486.7087.2785.1086.0486.048,313
Oct 23, 202488.3688.8985.0085.0085.007,880
Oct 22, 202487.6992.9286.4987.6187.617,964
Oct 21, 202490.0092.0090.0090.4090.406,321
Oct 18, 202490.1191.2088.1090.3590.352,960
Oct 17, 202494.3494.3491.5991.6591.652,410
Oct 16, 202494.0097.7594.0094.3494.3422,975
Oct 15, 202496.5296.5293.4094.9794.976,104
Oct 14, 202495.6095.6092.4094.9494.945,905
Oct 11, 202494.4997.2293.6593.7393.738,678
Oct 10, 202497.9997.9993.0093.1693.165,973
Oct 9, 202496.0099.6192.7892.9292.9215,022
Oct 8, 202489.7695.2088.9293.6693.6612,959
Oct 7, 202490.2094.9586.1587.8187.8131,923
Oct 4, 202492.9196.9790.0091.9991.9928,232
Oct 3, 202496.6097.9992.1792.9292.928,030
Oct 1, 202495.10101.9995.0098.6598.6538,016
Sep 30, 202496.8697.0194.5095.0695.067,281
Sep 27, 202498.99100.6796.5797.3097.3018,014
Sep 26, 202492.00104.5092.0096.5596.5575,394
Sep 25, 202494.0094.0089.9392.6492.6410,372
Sep 24, 202490.0092.1090.0091.2491.2414,415
Sep 23, 202489.6890.9688.1288.9588.955,525
Sep 20, 202488.6590.0988.6589.2289.222,962
Sep 19, 202490.1491.4387.4988.4288.427,280
Sep 18, 202493.0093.0089.6290.1490.146,663
Sep 17, 202494.0594.3091.3292.4492.447,937
Sep 16, 202491.3895.3991.2294.8094.807,661
Sep 13, 202490.5092.0090.5091.2291.229,200
Sep 12, 202489.4892.1789.3090.7490.744,268
Sep 11, 202491.6591.6587.5888.2888.284,374
Sep 10, 202490.6691.4389.5089.8389.835,013
Sep 9, 202492.8592.8587.3289.1989.198,272
Sep 6, 202494.4994.4990.4590.5890.5813,881
Sep 5, 202495.0095.0091.0091.5291.5213,323
Sep 4, 202493.1793.6992.6393.0093.004,561
Sep 3, 202493.3094.1292.5093.1793.177,214
Sep 2, 202491.0194.7491.0193.3093.306,187
Aug 30, 202495.1595.5093.5594.7594.759,543
Aug 29, 202497.9598.0093.6093.8593.857,836
Aug 28, 202494.5095.3593.2093.9093.903,565
Aug 26, 202496.7597.2093.5094.2094.207,728
Aug 23, 202498.4598.4595.6596.3596.354,085
Aug 22, 202496.0098.7596.0096.5096.504,246
Aug 21, 202495.5098.0093.5595.9595.954,833
Aug 20, 202492.6097.5092.1095.5095.5019,877
Aug 19, 202492.6594.2091.3592.3592.359,377
Aug 16, 202495.3095.3091.5092.3592.351,322
Aug 14, 202491.4593.7589.4093.4093.405,233
Aug 13, 202495.7595.8090.8091.8091.8015,236
Aug 12, 202498.6098.6093.0593.1593.155,532
Aug 9, 202495.1599.9094.9595.5095.5019,045
Aug 8, 202493.2098.8093.2097.9097.9016,855
Aug 7, 202492.0095.2092.0094.3094.306,508
Aug 6, 202495.3096.6091.6092.5092.5011,222
Aug 5, 202495.0099.2591.6594.6094.6011,970
Aug 2, 2024104.50104.50100.05100.55100.554,690
Aug 1, 2024106.65106.65101.95102.45102.456,172
Jul 31, 2024101.59109.93101.05105.57105.5761,284
Jul 30, 2024100.75102.75100.00101.19101.1910,987
Jul 29, 2024102.85103.10100.00100.56100.569,163
Jul 26, 202499.88104.5099.88100.83100.836,555
Jul 25, 202496.00103.4996.0099.1299.1213,687
Jul 24, 202497.97103.0094.88102.04102.0424,667
Jul 23, 202496.4696.4693.1893.7593.754,576
Jul 22, 202495.0997.0094.5094.9394.931,327
Jul 19, 2024102.00102.0095.3595.9495.942,519
Jul 18, 2024100.55102.0098.5099.2499.247,457
Jul 16, 202498.84102.5998.0098.2898.2813,331
Jul 15, 202497.2699.0196.2597.4497.448,390
Jul 12, 202499.3599.5097.0197.2697.267,566
Jul 11, 202499.40100.5098.2298.2398.231,836
Jul 10, 2024100.00100.1197.0397.3997.3912,857
Jul 9, 2024102.17102.8399.58100.00100.001,405
Jul 8, 2024101.00103.69100.00101.58101.587,140
Jul 5, 2024104.00106.15102.00103.52103.523,632
Jul 4, 202499.40105.4599.40103.02103.0211,659
Jul 3, 202499.12101.0098.2599.4099.407,602
Jul 2, 202497.79101.1097.7999.3899.3811,699
Jul 1, 202498.0199.9097.0197.7997.798,400
Jun 28, 202498.5199.3096.5197.5897.585,227
Jun 27, 2024100.90101.3097.4298.2698.262,379
Jun 26, 2024101.00103.97100.18100.40100.404,755
Jun 25, 2024101.60104.6599.60100.10100.1015,514
Jun 24, 2024105.11105.91103.48103.77103.776,190
Jun 21, 2024107.85107.85104.40105.17105.1718,287
Jun 20, 2024106.42106.95104.90105.56105.562,857
Jun 19, 2024103.41107.50102.66104.33104.3318,538
Jun 18, 2024104.95104.95102.10102.82102.8210,610
Jun 14, 2024104.12104.21101.87102.72102.722,931
Jun 13, 2024104.50105.00102.65103.60103.602,576
Jun 12, 2024104.20105.00103.03103.72103.726,231
Jun 11, 2024108.00108.00102.34103.50103.505,955
Jun 10, 202498.13109.0097.80102.93102.9344,057
Jun 7, 202494.0097.5094.0096.2196.2111,455
Jun 6, 202493.1198.9593.1194.0494.0417,866
Jun 5, 202488.0593.1188.0591.8491.847,233
Jun 4, 202496.5096.5087.8590.1990.1913,059
Jun 3, 202495.7597.5094.9596.6596.654,500
May 31, 202494.0095.8092.7093.7593.751,057
May 30, 202497.5097.5095.3095.5095.503,282
May 29, 2024100.00100.0096.7596.9096.903,415
May 28, 202499.8599.8596.3597.2597.25861
May 27, 2024102.90102.9097.3097.4097.404,748
May 24, 2024100.85101.6099.4599.7099.702,641
May 23, 2024103.00103.70100.95101.05101.0512,790
May 22, 2024101.60104.30101.60102.95102.957,616
May 21, 2024103.25104.15101.20101.60101.606,809
May 17, 2024104.45105.10102.40102.90102.901,773
May 16, 2024104.90104.95103.00103.55103.551,936
May 15, 2024105.90106.15104.60104.90104.902,732
May 14, 2024104.00107.55102.50106.20106.2017,446
May 13, 2024103.05105.35101.50104.15104.156,674
May 10, 202498.30108.2096.35105.90105.9014,043
May 9, 2024103.75104.0098.0098.3098.3010,399
May 8, 2024102.00104.40100.95101.45101.4520,010
May 7, 2024105.10114.2599.95107.55107.5530,305
May 6, 2024109.00109.00105.00105.30105.307,385
May 3, 2024109.95110.00108.00108.10108.1011,290
May 2, 2024110.95112.55107.05109.65109.6512,922
Apr 30, 2024111.35113.25109.50109.85109.854,048
Apr 29, 2024110.50112.00109.45110.35110.357,407
Apr 26, 2024112.35112.35108.00109.05109.058,919
Apr 25, 2024112.85113.30109.95110.20110.205,668
Apr 24, 2024114.60115.10111.35112.95112.9511,771
Apr 23, 2024113.15115.95111.20113.40113.4016,133
Apr 22, 2024109.85117.15109.85112.50112.5024,080
Apr 19, 2024108.10114.00108.10112.05112.0550,512
Apr 18, 2024104.95117.65104.75113.95113.9543,969
Apr 16, 202499.95109.0099.95103.90103.9017,142
Apr 15, 2024101.05103.4598.25101.15101.1521,938
Apr 12, 2024104.75107.70103.95104.55104.5514,040
Apr 10, 2024108.10108.55104.45104.80104.808,107
Apr 9, 2024106.95108.05105.50105.95105.9513,720
Apr 8, 2024108.15111.25106.10107.00107.0040,891
Apr 5, 2024107.60112.65107.60110.60110.6013,891
Apr 4, 2024109.70112.05108.25109.80109.8025,618
Apr 3, 2024109.75111.85107.10108.65108.656,465
Apr 2, 2024111.95112.55109.00109.55109.556,734
Apr 1, 2024108.00112.85107.65109.75109.7530,776
Mar 28, 2024111.00116.05105.75108.05108.0531,862
Mar 27, 2024124.45128.00111.80112.85112.85133,860
Mar 26, 202492.50110.7592.50110.75110.7572,468
Mar 22, 202490.0094.2090.0092.3092.3014,524
Mar 21, 202489.6091.4089.6090.0090.008,433
Mar 20, 202490.2090.2087.2587.9087.905,494
Mar 19, 202491.5092.8089.2090.4590.455,584
Mar 18, 202491.0593.1590.5590.6090.6042,240
Mar 15, 202493.3093.7589.6092.7092.706,240
Mar 14, 202487.0093.5587.0092.8092.8014,482
Mar 13, 202496.4597.0086.6588.0588.0526,136
Mar 12, 202499.05100.5094.1095.1095.1022,673
Mar 11, 2024105.50105.5099.0099.7099.7024,510
Mar 7, 2024103.80106.70103.80105.00105.0017,781
Mar 6, 2024107.70107.70102.55103.85103.8514,754
Mar 5, 2024109.25109.50105.05107.95107.958,097
Mar 4, 2024114.35114.35108.05109.40109.4020,787
Mar 1, 2024109.80123.05109.10110.70110.7030,646
Feb 29, 2024109.80111.75108.10110.35110.3512,356
Feb 28, 2024114.05116.55108.65109.55109.5534,464
Feb 27, 2024115.95119.35113.05113.75113.7535,732
Feb 26, 2024122.40122.65116.35117.05117.0525,843
Feb 23, 2024124.25126.55119.70122.40122.4075,002
Feb 22, 2024116.60127.00114.35122.60122.60135,442
Feb 21, 2024115.55120.70112.55115.60115.60179,224
Feb 20, 2024108.10111.00107.85109.00109.0014,633
Feb 19, 2024108.85111.30106.10108.30108.3024,271
Feb 16, 2024101.85109.35100.75107.65107.6556,894
Feb 15, 2024103.55103.5599.50100.15100.1510,020
Feb 14, 202496.00105.2096.00101.25101.2520,254
Feb 13, 202496.9099.4095.5597.9097.9013,781
Feb 12, 2024108.20108.3097.3098.1598.1530,936
Feb 9, 2024115.00115.00103.20106.05106.059,347
Feb 8, 2024112.00114.50106.35110.65110.6553,081
Feb 7, 2024114.55114.65109.15110.55110.55110,345
Feb 6, 202499.95115.8099.90113.95113.95161,910
Feb 5, 2024102.60102.8098.5099.9599.957,292
Feb 2, 202495.05103.9095.05100.60100.6023,019
Feb 1, 2024100.15100.1597.2098.5598.5510,519
Jan 31, 2024100.24103.7099.40100.39100.3917,889
Jan 30, 202495.25103.9095.2599.7099.7011,583
Jan 29, 2024101.00103.55100.75102.96102.9623,170
Jan 25, 2024100.20102.4099.33100.95100.952,618
Jan 24, 202497.90100.5095.2099.5299.5214,529
Jan 23, 2024104.89104.8995.6996.9396.9323,559