NSE - Delayed Quote INR

Hindustan Media Ventures Limited (HMVL.NS)

91.45

-2.64

(-2.81%)

At close: 3:29:59 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	94.00	94.46	90.60	91.45	91.45	115,635
May 20, 2025	95.00	101.00	93.10	94.09	94.09	628,616
May 19, 2025	89.85	103.40	88.81	94.55	94.55	725,481
May 16, 2025	89.50	89.70	87.80	88.81	88.81	51,932
May 15, 2025	86.50	88.40	85.21	87.80	87.80	49,237
May 14, 2025	85.90	86.27	84.50	84.92	84.92	13,207
May 13, 2025	84.79	86.51	83.78	84.38	84.38	45,801
May 12, 2025	83.20	84.39	82.50	83.56	83.56	21,699
May 9, 2025	81.46	81.50	79.65	80.23	80.23	16,049
May 8, 2025	81.93	83.32	80.30	82.31	82.31	43,554
May 7, 2025	82.79	82.79	80.60	81.15	81.15	23,309
May 6, 2025	83.11	84.94	82.00	82.79	82.79	12,201
May 5, 2025	83.83	85.48	82.96	83.88	83.88	11,510
May 2, 2025	83.83	86.50	83.58	83.94	83.94	11,716
Apr 30, 2025	87.50	87.50	83.00	83.83	83.83	19,354
Apr 29, 2025	90.87	90.87	86.75	87.49	87.49	63,668
Apr 28, 2025	87.56	89.43	85.56	88.28	88.28	38,162
Apr 25, 2025	91.47	91.47	84.51	86.43	86.43	70,042
Apr 24, 2025	86.63	91.50	85.22	89.10	89.10	104,350
Apr 23, 2025	86.90	88.47	85.67	86.34	86.34	44,122
Apr 22, 2025	85.20	86.50	83.74	86.22	86.22	44,926
Apr 21, 2025	84.00	84.69	82.90	84.45	84.45	33,178
Apr 17, 2025	82.01	84.00	82.01	82.66	82.66	18,181
Apr 16, 2025	81.60	83.30	81.60	83.06	83.06	17,815
Apr 15, 2025	79.00	82.90	79.00	81.88	81.88	48,589
Apr 11, 2025	77.76	79.81	77.47	79.18	79.18	27,274
Apr 9, 2025	77.50	77.85	75.55	76.47	76.47	31,408
Apr 8, 2025	78.00	79.02	75.80	78.06	78.06	28,892
Apr 7, 2025	75.00	79.00	74.21	75.73	75.73	54,153
Apr 4, 2025	84.17	84.69	81.36	81.90	81.90	16,691
Apr 3, 2025	82.80	85.27	82.80	83.48	83.48	18,196
Apr 2, 2025	85.75	85.75	82.87	83.32	83.32	16,509
Apr 1, 2025	80.25	85.90	80.25	84.98	84.98	38,752
Mar 28, 2025	85.98	86.49	81.02	82.07	82.07	69,910
Mar 27, 2025	79.49	86.50	78.41	84.55	84.55	161,964
Mar 26, 2025	82.00	85.01	78.35	78.67	78.67	56,657
Mar 25, 2025	85.86	90.09	81.00	81.92	81.92	87,122
Mar 24, 2025	85.80	87.00	84.20	85.68	85.68	59,297
Mar 21, 2025	88.15	89.90	85.21	85.57	85.57	41,454
Mar 20, 2025	87.95	90.47	85.01	88.14	88.14	130,418
Mar 19, 2025	83.65	88.90	83.55	87.73	87.73	107,269
Mar 18, 2025	83.39	83.39	83.39	83.39	83.39	-
Mar 17, 2025	86.74	87.45	82.15	83.39	83.39	76,731
Mar 13, 2025	81.81	85.37	81.81	84.65	84.65	76,453
Mar 12, 2025	81.35	83.50	81.12	82.83	82.83	112,213
Mar 11, 2025	74.55	84.00	73.20	82.91	82.91	224,454
Mar 10, 2025	82.55	85.89	73.20	74.89	74.89	185,478
Mar 7, 2025	82.50	85.90	81.64	84.57	84.57	31,356
Mar 6, 2025	84.00	84.60	82.21	82.39	82.39	37,128
Mar 5, 2025	81.20	82.85	80.13	82.17	82.17	45,965
Mar 4, 2025	79.54	81.28	78.55	80.12	80.12	32,206
Mar 3, 2025	81.20	82.73	75.50	78.55	78.55	49,256
Feb 28, 2025	85.90	85.90	80.41	82.34	82.34	29,305
Feb 27, 2025	84.05	85.80	82.09	84.67	84.67	24,407
Feb 25, 2025	85.11	85.76	83.25	83.78	83.78	16,463
Feb 24, 2025	85.96	86.00	84.10	84.40	84.40	21,740
Feb 21, 2025	87.03	87.99	86.00	86.78	86.78	62,115
Feb 20, 2025	82.10	88.10	82.01	85.75	85.75	52,863
Feb 19, 2025	79.80	83.88	77.94	82.55	82.55	44,901
Feb 18, 2025	79.50	79.50	75.91	77.91	77.91	33,460
Feb 17, 2025	78.96	79.35	75.62	78.33	78.33	51,529
Feb 14, 2025	79.00	81.06	78.20	80.15	80.15	107,039
Feb 13, 2025	80.00	82.09	78.51	79.03	79.03	29,033
Feb 12, 2025	80.51	82.85	76.99	80.10	80.10	38,832
Feb 11, 2025	83.45	83.45	80.00	80.77	80.77	38,946
Feb 10, 2025	86.42	86.42	83.10	83.68	83.68	23,330
Feb 7, 2025	89.54	90.74	84.30	85.14	85.14	41,566
Feb 6, 2025	90.90	90.90	88.00	88.46	88.46	41,976
Feb 5, 2025	91.80	91.80	89.00	89.55	89.55	18,254
Feb 4, 2025	92.65	94.90	88.20	90.18	90.18	166,184
Feb 3, 2025	82.90	96.00	80.83	92.59	92.59	502,969
Feb 1, 2025	82.17	85.00	81.31	82.35	82.35	18,141
Jan 31, 2025	81.96	82.78	80.50	81.05	81.05	19,628
Jan 30, 2025	82.06	83.30	80.05	80.94	80.94	18,249
Jan 29, 2025	82.60	83.30	80.50	81.47	81.47	26,758
Jan 28, 2025	79.00	83.19	75.76	79.30	79.30	67,035
Jan 27, 2025	82.10	84.02	78.50	79.24	79.24	49,503
Jan 24, 2025	87.80	87.80	82.50	82.85	82.85	31,745
Jan 23, 2025	86.48	86.98	84.35	84.62	84.62	27,210
Jan 22, 2025	85.32	88.00	83.75	85.88	85.88	34,282
Jan 21, 2025	89.54	89.89	86.40	86.67	86.67	15,981
Jan 20, 2025	89.10	90.69	88.31	88.57	88.57	16,008
Jan 17, 2025	85.31	90.25	85.31	88.91	88.91	35,153
Jan 16, 2025	86.85	88.02	85.50	86.86	86.86	18,410
Jan 15, 2025	86.40	86.79	85.01	85.49	85.49	11,619
Jan 14, 2025	82.50	86.00	82.49	85.89	85.89	45,027
Jan 13, 2025	84.77	86.09	82.31	82.97	82.97	79,864
Jan 10, 2025	88.81	89.00	82.70	84.76	84.76	67,898
Jan 9, 2025	91.70	91.70	87.50	88.11	88.11	13,103
Jan 8, 2025	90.72	91.80	88.75	91.08	91.08	50,622
Jan 7, 2025	90.90	91.00	87.22	89.43	89.43	51,066
Jan 6, 2025	94.58	94.58	89.10	89.47	89.47	55,281
Jan 3, 2025	95.29	96.10	93.20	93.65	93.65	49,946
Jan 2, 2025	91.70	95.28	91.70	93.70	93.70	51,303
Jan 1, 2025	92.40	92.82	91.30	92.28	92.28	12,483
Dec 31, 2024	94.00	94.00	91.25	91.75	91.75	23,003
Dec 30, 2024	92.84	97.00	91.80	92.86	92.86	47,339
Dec 27, 2024	93.45	95.05	91.55	92.84	92.84	36,212
Dec 26, 2024	92.00	93.88	90.61	93.42	93.42	76,882
Dec 24, 2024	90.37	91.78	89.80	90.20	90.20	31,130
Dec 23, 2024	93.20	93.20	90.00	90.37	90.37	43,851
Dec 20, 2024	93.10	95.18	90.00	90.35	90.35	42,626
Dec 19, 2024	95.75	95.75	92.55	94.09	94.09	32,837
Dec 18, 2024	96.87	99.90	94.25	94.79	94.79	145,889
Dec 17, 2024	96.80	96.80	93.61	95.95	95.95	44,171
Dec 16, 2024	93.95	96.16	93.46	95.23	95.23	102,303
Dec 13, 2024	95.42	95.42	92.42	93.39	93.39	48,127
Dec 12, 2024	98.95	98.95	95.23	95.42	95.42	52,445
Dec 11, 2024	96.29	97.55	94.00	96.59	96.59	80,456
Dec 10, 2024	97.30	97.30	94.00	94.89	94.89	29,842
Dec 9, 2024	93.00	96.97	92.19	95.52	95.52	134,950
Dec 6, 2024	93.30	94.40	90.81	92.78	92.78	70,942
Dec 5, 2024	93.61	94.70	92.17	93.30	93.30	37,370
Dec 4, 2024	91.00	93.70	91.00	93.40	93.40	91,318
Dec 3, 2024	93.00	93.00	90.70	91.17	91.17	49,402
Dec 2, 2024	89.89	92.70	88.62	91.53	91.53	89,254
Nov 29, 2024	90.70	90.70	87.39	89.10	89.10	43,215
Nov 28, 2024	88.02	91.00	88.02	89.19	89.19	77,732
Nov 27, 2024	89.09	91.15	88.31	88.83	88.83	50,857
Nov 26, 2024	90.00	91.86	88.30	89.09	89.09	19,495
Nov 25, 2024	91.00	92.30	88.00	88.87	88.87	66,843
Nov 22, 2024	89.95	90.45	87.62	89.67	89.67	26,046
Nov 21, 2024	86.90	89.95	85.51	88.68	88.68	75,752
Nov 19, 2024	85.50	89.00	85.01	86.03	86.03	40,889
Nov 18, 2024	87.85	88.39	85.10	85.49	85.49	32,252
Nov 14, 2024	88.85	89.09	86.20	87.52	87.52	34,026
Nov 13, 2024	86.10	88.12	85.21	87.56	87.56	33,264
Nov 12, 2024	91.35	91.35	86.94	88.12	88.12	37,732
Nov 11, 2024	88.30	92.90	88.30	90.06	90.06	50,169
Nov 8, 2024	93.70	94.00	89.70	90.13	90.13	65,333
Nov 7, 2024	91.07	94.58	90.85	93.51	93.51	120,584
Nov 6, 2024	90.10	92.00	89.89	90.85	90.85	65,551
Nov 5, 2024	89.44	92.17	88.03	89.88	89.88	60,295
Nov 4, 2024	91.02	91.02	88.63	89.18	89.18	39,649
Nov 1, 2024	91.11	91.89	90.45	91.02	91.02	6,626
Oct 31, 2024	92.00	94.15	89.20	90.50	90.50	117,973
Oct 30, 2024	90.08	91.70	88.81	90.55	90.55	42,852
Oct 29, 2024	91.00	92.00	87.50	89.28	89.28	113,194
Oct 28, 2024	84.97	102.12	83.10	88.45	88.45	631,895
Oct 25, 2024	86.07	86.25	83.01	85.11	85.11	90,455
Oct 24, 2024	86.55	87.27	85.21	86.07	86.07	61,063
Oct 23, 2024	88.40	89.00	84.97	86.09	86.09	116,072
Oct 22, 2024	91.04	93.47	86.10	88.15	88.15	127,042
Oct 21, 2024	90.75	92.06	89.56	90.74	90.74	108,844
Oct 18, 2024	90.95	92.49	88.67	90.24	90.24	116,162
Oct 17, 2024	95.01	95.01	91.01	91.87	91.87	121,579
Oct 16, 2024	94.30	97.65	93.93	94.87	94.87	287,036
Oct 15, 2024	93.81	95.60	93.30	94.90	94.90	65,320
Oct 14, 2024	94.32	95.33	90.62	94.63	94.63	109,228
Oct 11, 2024	94.00	96.73	93.21	94.10	94.10	87,019
Oct 10, 2024	93.95	95.66	92.91	93.42	93.42	51,267
Oct 9, 2024	93.12	99.70	93.10	93.52	93.52	247,263
Oct 8, 2024	89.05	95.21	89.00	93.97	93.97	77,727
Oct 7, 2024	92.15	95.29	86.30	87.74	87.74	123,658
Oct 4, 2024	92.10	96.90	89.30	91.39	91.39	210,675
Oct 3, 2024	95.10	98.02	92.31	92.77	92.77	172,072
Oct 1, 2024	94.10	103.54	94.01	99.27	99.27	352,565
Sep 30, 2024	97.58	97.80	94.40	94.87	94.87	85,999
Sep 27, 2024	97.80	100.96	96.00	97.59	97.59	230,393
Sep 26, 2024	93.45	104.40	92.03	97.31	97.31	2,175,686
Sep 25, 2024	91.25	93.76	89.55	92.81	92.81	90,801
Sep 24, 2024	90.00	92.89	88.91	91.24	91.24	74,187
Sep 23, 2024	89.66	91.00	88.16	88.79	88.79	40,991
Sep 20, 2024	91.70	91.70	88.49	89.22	89.22	23,687
Sep 19, 2024	91.14	91.29	87.20	88.08	88.08	69,266
Sep 18, 2024	93.15	93.15	89.41	89.88	89.88	78,721
Sep 17, 2024	94.49	95.00	91.15	92.69	92.69	50,568
Sep 16, 2024	91.56	94.72	91.11	94.09	94.09	88,674
Sep 13, 2024	91.98	92.35	90.42	91.56	91.56	187,621
Sep 12, 2024	88.20	92.44	88.20	91.21	91.21	117,358
Sep 11, 2024	91.65	91.94	87.60	88.37	88.37	57,231
Sep 10, 2024	90.99	91.69	90.00	90.36	90.36	41,536
Sep 9, 2024	90.45	91.70	87.40	89.03	89.03	109,436
Sep 6, 2024	91.82	93.03	90.11	90.47	90.47	61,320
Sep 5, 2024	94.97	94.97	90.33	91.20	91.20	113,236
Sep 4, 2024	92.92	93.59	92.00	92.89	92.89	22,769
Sep 3, 2024	94.18	94.18	92.15	92.92	92.92	41,847
Sep 2, 2024	95.69	95.69	92.50	92.98	92.98	38,165
Aug 30, 2024	95.69	95.69	93.01	94.59	94.59	71,542
Aug 29, 2024	93.99	96.70	93.80	94.36	94.36	72,548
Aug 28, 2024	95.70	95.70	93.10	93.52	93.52	29,901
Aug 27, 2024	94.00	95.35	93.20	93.61	93.61	44,322
Aug 26, 2024	96.59	97.51	93.55	93.97	93.97	120,589
Aug 23, 2024	97.70	97.71	95.44	96.59	96.59	42,575
Aug 22, 2024	97.95	99.00	95.62	96.39	96.39	88,807
Aug 21, 2024	95.48	98.00	94.35	96.27	96.27	67,933
Aug 20, 2024	92.55	97.36	92.09	95.52	95.52	95,181
Aug 19, 2024	93.50	94.20	91.40	92.04	92.04	67,983
Aug 16, 2024	94.70	94.70	90.35	92.13	92.13	21,126
Aug 14, 2024	92.98	94.18	89.51	93.72	93.72	69,096
Aug 13, 2024	93.75	94.75	90.74	91.86	91.86	77,957
Aug 12, 2024	95.10	95.86	93.20	93.73	93.73	50,687
Aug 9, 2024	97.15	99.05	95.00	95.90	95.90	56,762
Aug 8, 2024	95.01	99.00	94.24	97.61	97.61	159,897
Aug 7, 2024	93.35	95.80	92.06	94.23	94.23	53,480
Aug 6, 2024	95.55	96.96	91.20	92.01	92.01	99,816
Aug 5, 2024	99.00	99.00	91.82	94.14	94.14	201,344
Aug 2, 2024	102.45	103.64	100.01	100.64	100.64	67,642
Aug 1, 2024	106.50	106.67	102.00	102.68	102.68	92,149
Jul 31, 2024	100.95	109.90	100.21	105.69	105.69	715,001
Jul 30, 2024	101.40	102.80	100.05	100.95	100.95	147,265
Jul 29, 2024	101.61	102.90	100.00	100.91	100.91	65,039
Jul 26, 2024	98.00	104.60	98.00	100.83	100.83	187,631
Jul 25, 2024	102.00	103.90	97.50	99.65	99.65	253,824
Jul 24, 2024	94.50	103.00	94.50	102.04	102.04	259,717
Jul 23, 2024	95.00	96.69	90.00	93.40	93.40	62,830
Jul 22, 2024	96.80	97.24	94.10	95.48	95.48	84,325
Jul 19, 2024	100.00	100.00	95.31	96.14	96.14	44,293
Jul 18, 2024	98.85	102.25	98.35	99.42	99.42	115,017
Jul 16, 2024	98.85	102.90	97.76	98.85	98.85	157,360
Jul 15, 2024	97.23	99.70	96.30	97.45	97.45	51,860
Jul 12, 2024	98.50	99.85	97.00	97.19	97.19	66,867
Jul 11, 2024	98.55	101.78	97.64	98.07	98.07	122,968
Jul 10, 2024	101.30	101.30	97.10	97.63	97.63	67,427
Jul 9, 2024	102.14	102.79	99.00	99.81	99.81	158,287
Jul 8, 2024	103.57	103.87	101.50	102.15	102.15	32,731
Jul 5, 2024	104.60	106.50	101.23	103.27	103.27	118,440
Jul 4, 2024	101.45	105.38	99.38	103.15	103.15	165,182
Jul 3, 2024	100.70	101.50	98.90	99.87	99.87	56,814
Jul 2, 2024	98.68	101.49	98.54	99.32	99.32	75,052
Jul 1, 2024	98.43	99.90	96.81	97.77	97.77	98,472
Jun 28, 2024	98.51	99.33	96.59	97.53	97.53	47,536
Jun 27, 2024	100.95	101.57	97.21	97.82	97.82	61,493
Jun 26, 2024	101.29	104.00	99.93	100.68	100.68	147,860
Jun 25, 2024	103.60	104.78	100.00	100.68	100.68	117,540
Jun 24, 2024	105.20	106.33	103.15	103.66	103.66	46,920
Jun 21, 2024	106.30	107.40	104.38	105.11	105.11	91,673
Jun 20, 2024	105.00	107.00	104.01	105.55	105.55	73,261
Jun 19, 2024	103.00	107.90	102.62	105.06	105.06	158,026
Jun 18, 2024	103.75	105.75	102.11	102.76	102.76	68,904
Jun 14, 2024	104.95	104.95	101.81	102.48	102.48	40,406
Jun 13, 2024	104.85	105.48	102.72	103.55	103.55	55,403
Jun 12, 2024	103.00	105.58	103.00	103.35	103.35	40,798
Jun 11, 2024	106.90	106.94	102.41	102.92	102.92	58,130
Jun 10, 2024	96.50	109.90	96.50	103.22	103.22	337,199
Jun 7, 2024	95.40	98.05	93.60	96.20	96.20	53,712
Jun 6, 2024	92.05	98.80	92.05	94.20	94.20	76,869
Jun 5, 2024	91.05	94.00	88.00	91.45	91.45	44,386
Jun 4, 2024	96.55	96.55	88.00	90.10	90.10	55,041
Jun 3, 2024	96.95	97.95	95.15	96.55	96.55	37,872
May 31, 2024	96.50	96.50	91.35	93.20	93.20	64,171
May 30, 2024	97.50	97.95	95.05	95.60	95.60	33,612
May 29, 2024	97.50	98.35	96.70	96.90	96.90	21,513
May 28, 2024	98.95	99.95	95.70	96.70	96.70	44,404
May 27, 2024	100.20	101.75	96.15	97.50	97.50	66,554
May 24, 2024	101.00	101.45	99.75	100.25	100.25	30,201
May 23, 2024	103.05	103.95	101.05	101.25	101.25	56,687
May 22, 2024	102.00	104.90	101.50	102.85	102.85	60,803
May 21, 2024	104.00	104.00	101.00	101.30	101.30	68,436

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hindustan Media Ventures Limited (HMVL.NS)