XBOM:HMVL
Hindustan Media Ventures Limited Stock Price (Quote)
₹98.30
-3.15 (-3.10%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹98.00 | ₹117.65 | Thursday, 9th May 2024 HMVL.BO stock ended at ₹98.30. This is 3.10% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.12% from a day low at ₹98.00 to a day high of ₹104.00. |
| 90 days | ₹86.65 | ₹128.00 | |
| 52 weeks | ₹51.90 | ₹128.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | ₹64.00 | ₹65.00 | ₹59.70 | ₹60.86 | 18 447 |
| Jun 08, 2023 | ₹66.00 | ₹66.00 | ₹63.20 | ₹63.56 | 16 717 |
| Jun 07, 2023 | ₹65.45 | ₹65.80 | ₹63.50 | ₹64.70 | 26 521 |
| Jun 06, 2023 | ₹64.91 | ₹65.80 | ₹63.61 | ₹64.66 | 10 998 |
| Jun 05, 2023 | ₹65.12 | ₹67.70 | ₹62.70 | ₹63.91 | 58 999 |
| Jun 02, 2023 | ₹63.26 | ₹68.75 | ₹63.26 | ₹65.12 | 31 059 |
| Jun 01, 2023 | ₹67.31 | ₹68.24 | ₹64.70 | ₹65.50 | 7 904 |
| May 31, 2023 | ₹66.00 | ₹67.74 | ₹65.05 | ₹66.78 | 19 509 |
| May 30, 2023 | ₹69.25 | ₹70.97 | ₹65.95 | ₹66.52 | 57 725 |
| May 29, 2023 | ₹65.50 | ₹69.30 | ₹65.50 | ₹68.34 | 40 183 |
| May 26, 2023 | ₹63.00 | ₹65.24 | ₹63.00 | ₹63.93 | 19 136 |
| May 25, 2023 | ₹62.98 | ₹62.98 | ₹60.60 | ₹61.61 | 16 202 |
| May 24, 2023 | ₹62.40 | ₹62.44 | ₹60.65 | ₹61.61 | 25 048 |
| May 23, 2023 | ₹56.96 | ₹61.01 | ₹56.96 | ₹59.28 | 24 455 |
| May 22, 2023 | ₹55.00 | ₹57.80 | ₹55.00 | ₹56.33 | 13 038 |
| May 19, 2023 | ₹56.85 | ₹56.85 | ₹53.90 | ₹55.16 | 6 921 |
| May 18, 2023 | ₹56.90 | ₹58.50 | ₹56.39 | ₹56.80 | 6 750 |
| May 17, 2023 | ₹60.49 | ₹60.49 | ₹55.80 | ₹56.56 | 70 438 |
| May 16, 2023 | ₹61.95 | ₹63.20 | ₹58.50 | ₹59.70 | 78 701 |
| May 15, 2023 | ₹54.03 | ₹62.50 | ₹53.94 | ₹61.66 | 53 822 |
| May 12, 2023 | ₹53.36 | ₹54.40 | ₹53.00 | ₹54.09 | 8 088 |
| May 11, 2023 | ₹52.26 | ₹53.09 | ₹51.90 | ₹52.96 | 2 069 |
| May 10, 2023 | ₹51.81 | ₹52.36 | ₹51.50 | ₹52.11 | 4 051 |
| May 09, 2023 | ₹51.96 | ₹53.29 | ₹51.50 | ₹51.51 | 26 243 |
| May 08, 2023 | ₹52.71 | ₹53.05 | ₹51.75 | ₹51.89 | 3 974 |
