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 |
| 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 |
| Mar 15, 2024 | ₹93.30 | ₹93.75 | ₹89.60 | ₹92.70 | 6 240 |
| Mar 14, 2024 | ₹87.00 | ₹93.55 | ₹87.00 | ₹92.80 | 14 482 |
| Mar 13, 2024 | ₹96.45 | ₹97.00 | ₹86.65 | ₹88.05 | 26 136 |
| Mar 12, 2024 | ₹99.05 | ₹100.50 | ₹94.10 | ₹95.10 | 22 673 |
| Mar 11, 2024 | ₹105.50 | ₹105.50 | ₹99.00 | ₹99.70 | 24 510 |
| Mar 07, 2024 | ₹103.80 | ₹106.70 | ₹103.80 | ₹105.00 | 17 781 |
| Mar 06, 2024 | ₹107.70 | ₹107.70 | ₹102.55 | ₹103.85 | 14 754 |
| Mar 05, 2024 | ₹109.25 | ₹109.50 | ₹105.05 | ₹107.95 | 8 097 |
| Mar 04, 2024 | ₹114.35 | ₹114.35 | ₹108.05 | ₹109.40 | 20 787 |
| Mar 01, 2024 | ₹109.80 | ₹123.05 | ₹109.10 | ₹110.70 | 30 646 |
| Feb 29, 2024 | ₹109.80 | ₹111.75 | ₹108.10 | ₹110.35 | 12 356 |
| Feb 28, 2024 | ₹114.05 | ₹116.55 | ₹108.65 | ₹109.55 | 34 464 |
| Feb 27, 2024 | ₹115.95 | ₹119.35 | ₹113.05 | ₹113.75 | 35 732 |
| Feb 26, 2024 | ₹124.25 | ₹124.25 | ₹116.35 | ₹117.05 | 25 843 |
| Feb 23, 2024 | ₹124.25 | ₹126.55 | ₹119.70 | ₹122.40 | 75 002 |
| Feb 22, 2024 | ₹116.60 | ₹127.00 | ₹114.35 | ₹122.60 | 135 442 |
| Feb 21, 2024 | ₹115.55 | ₹120.70 | ₹112.55 | ₹115.60 | 179 224 |
