XBOM:HMVL
Hindustan Media Ventures Limited Stock Price (Quote)
₹109.05
-1.15 (-1.04%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹98.25 | ₹128.00 | Friday, 26th Apr 2024 HMVL.BO stock ended at ₹109.05. This is 1.04% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.03% from a day low at ₹108.00 to a day high of ₹112.35. |
| 90 days | ₹86.65 | ₹128.00 | |
| 52 weeks | ₹44.05 | ₹128.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | ₹112.35 | ₹112.35 | ₹108.00 | ₹109.05 | 8 919 |
| Apr 25, 2024 | ₹112.85 | ₹113.30 | ₹109.95 | ₹110.20 | 5 668 |
| Apr 24, 2024 | ₹114.60 | ₹115.10 | ₹111.35 | ₹112.95 | 11 771 |
| Apr 23, 2024 | ₹113.15 | ₹115.95 | ₹111.20 | ₹113.40 | 16 133 |
| Apr 22, 2024 | ₹109.85 | ₹117.15 | ₹109.85 | ₹112.50 | 24 080 |
| Apr 19, 2024 | ₹108.10 | ₹114.00 | ₹108.10 | ₹112.05 | 50 512 |
| Apr 18, 2024 | ₹104.95 | ₹117.65 | ₹104.75 | ₹113.95 | 43 969 |
| Apr 16, 2024 | ₹99.95 | ₹109.00 | ₹99.95 | ₹103.90 | 17 142 |
| Apr 15, 2024 | ₹101.05 | ₹103.45 | ₹98.25 | ₹101.15 | 21 938 |
| Apr 12, 2024 | ₹104.75 | ₹107.70 | ₹103.95 | ₹104.55 | 14 040 |
| Apr 09, 2024 | ₹106.95 | ₹108.05 | ₹105.50 | ₹105.95 | 13 720 |
| Apr 08, 2024 | ₹108.15 | ₹111.25 | ₹106.10 | ₹107.00 | 40 891 |
| Apr 05, 2024 | ₹107.60 | ₹112.65 | ₹107.60 | ₹110.60 | 13 891 |
| Apr 04, 2024 | ₹109.70 | ₹112.05 | ₹108.25 | ₹109.80 | 25 618 |
| Apr 03, 2024 | ₹109.75 | ₹111.85 | ₹107.10 | ₹108.65 | 6 465 |
| Apr 02, 2024 | ₹111.95 | ₹112.55 | ₹109.00 | ₹109.55 | 6 734 |
| Apr 01, 2024 | ₹108.00 | ₹112.85 | ₹107.65 | ₹109.75 | 30 776 |
| Mar 28, 2024 | ₹111.00 | ₹116.05 | ₹105.75 | ₹108.05 | 31 862 |
| Mar 27, 2024 | ₹124.45 | ₹128.00 | ₹111.80 | ₹112.85 | 133 860 |
| Mar 26, 2024 | ₹92.50 | ₹110.75 | ₹92.50 | ₹110.75 | 72 468 |
| Mar 22, 2024 | ₹90.00 | ₹94.20 | ₹90.00 | ₹92.30 | 14 524 |
| Mar 21, 2024 | ₹89.60 | ₹91.40 | ₹89.60 | ₹90.00 | 8 433 |
| Mar 20, 2024 | ₹90.20 | ₹90.20 | ₹87.25 | ₹87.90 | 5 494 |
| Mar 19, 2024 | ₹91.60 | ₹92.70 | ₹89.20 | ₹90.45 | 6 830 |
| Mar 18, 2024 | ₹91.05 | ₹93.15 | ₹90.60 | ₹90.60 | 42 240 |
