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 |
| Jan 11, 2022 | ₹77.80 | ₹79.00 | ₹72.90 | ₹76.75 | 24 400 |
| Jan 10, 2022 | ₹74.00 | ₹77.50 | ₹74.00 | ₹76.90 | 74 582 |
| Jan 07, 2022 | ₹74.45 | ₹76.25 | ₹74.00 | ₹74.20 | 13 811 |
| Jan 06, 2022 | ₹74.00 | ₹75.00 | ₹73.00 | ₹74.45 | 7 417 |
| Jan 05, 2022 | ₹73.75 | ₹76.00 | ₹72.90 | ₹74.80 | 11 583 |
| Jan 04, 2022 | ₹76.85 | ₹77.30 | ₹72.60 | ₹73.35 | 5 197 |
| Jan 03, 2022 | ₹72.35 | ₹78.40 | ₹72.35 | ₹76.10 | 22 631 |
| Dec 31, 2021 | ₹72.90 | ₹72.90 | ₹71.05 | ₹71.70 | 4 772 |
| Dec 30, 2021 | ₹72.20 | ₹72.40 | ₹70.60 | ₹71.65 | 5 827 |
| Dec 29, 2021 | ₹70.35 | ₹72.95 | ₹70.35 | ₹72.45 | 12 675 |
| Dec 28, 2021 | ₹69.60 | ₹69.90 | ₹68.40 | ₹69.05 | 3 602 |
| Dec 27, 2021 | ₹68.10 | ₹69.40 | ₹67.25 | ₹68.45 | 9 309 |
| Dec 24, 2021 | ₹69.30 | ₹69.75 | ₹68.30 | ₹69.15 | 1 371 |
| Dec 23, 2021 | ₹68.30 | ₹69.45 | ₹67.30 | ₹68.30 | 15 980 |
| Dec 22, 2021 | ₹69.60 | ₹69.60 | ₹66.95 | ₹67.80 | 2 579 |
| Dec 21, 2021 | ₹69.10 | ₹69.60 | ₹68.10 | ₹68.15 | 4 897 |
| Dec 20, 2021 | ₹70.40 | ₹70.40 | ₹67.00 | ₹67.80 | 7 959 |
| Dec 17, 2021 | ₹72.30 | ₹72.65 | ₹70.15 | ₹70.70 | 20 199 |
| Dec 16, 2021 | ₹74.05 | ₹74.05 | ₹72.25 | ₹72.30 | 7 925 |
| Dec 15, 2021 | ₹75.00 | ₹76.25 | ₹73.70 | ₹74.00 | 13 366 |
| Dec 14, 2021 | ₹72.00 | ₹75.20 | ₹72.00 | ₹74.70 | 17 178 |
| Dec 13, 2021 | ₹71.75 | ₹72.75 | ₹71.75 | ₹72.00 | 7 045 |
| Dec 10, 2021 | ₹71.70 | ₹71.95 | ₹70.90 | ₹71.20 | 476 |
| Dec 09, 2021 | ₹71.00 | ₹71.55 | ₹70.20 | ₹70.70 | 7 795 |
| Dec 08, 2021 | ₹70.35 | ₹71.00 | ₹70.00 | ₹70.15 | 11 283 |
