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 |
| Feb 20, 2024 | ₹108.10 | ₹111.00 | ₹107.85 | ₹109.00 | 14 633 |
| Feb 19, 2024 | ₹108.85 | ₹111.30 | ₹106.10 | ₹108.30 | 24 271 |
| Feb 16, 2024 | ₹101.85 | ₹109.35 | ₹100.75 | ₹107.65 | 56 894 |
| Feb 15, 2024 | ₹96.00 | ₹103.55 | ₹96.00 | ₹100.15 | 10 020 |
| Feb 14, 2024 | ₹96.00 | ₹105.20 | ₹96.00 | ₹101.25 | 20 254 |
| Feb 13, 2024 | ₹96.90 | ₹99.40 | ₹95.55 | ₹97.90 | 13 781 |
| Feb 12, 2024 | ₹108.20 | ₹108.30 | ₹97.30 | ₹98.15 | 30 936 |
| Feb 09, 2024 | ₹115.00 | ₹115.00 | ₹103.20 | ₹106.05 | 9 347 |
| Feb 08, 2024 | ₹112.00 | ₹114.50 | ₹106.35 | ₹110.65 | 53 081 |
| Feb 07, 2024 | ₹114.55 | ₹114.65 | ₹109.15 | ₹110.55 | 110 345 |
| Feb 06, 2024 | ₹99.95 | ₹115.80 | ₹99.90 | ₹113.95 | 161 910 |
| Feb 05, 2024 | ₹102.60 | ₹102.80 | ₹98.50 | ₹99.95 | 7 292 |
| Feb 02, 2024 | ₹95.05 | ₹103.90 | ₹95.05 | ₹100.60 | 23 019 |
| Feb 01, 2024 | ₹100.15 | ₹100.15 | ₹97.20 | ₹98.55 | 10 519 |
| Jan 31, 2024 | ₹100.24 | ₹103.70 | ₹99.40 | ₹100.39 | 17 889 |
| Jan 30, 2024 | ₹95.25 | ₹103.90 | ₹95.25 | ₹99.70 | 11 583 |
| Jan 29, 2024 | ₹101.00 | ₹103.55 | ₹100.75 | ₹102.96 | 23 170 |
| Jan 25, 2024 | ₹100.20 | ₹102.40 | ₹99.33 | ₹100.95 | 2 618 |
| Jan 24, 2024 | ₹97.90 | ₹100.50 | ₹95.20 | ₹99.52 | 14 529 |
| Jan 23, 2024 | ₹104.89 | ₹104.89 | ₹95.69 | ₹96.93 | 23 559 |
| Jan 22, 2024 | ₹104.51 | ₹104.51 | ₹104.51 | ₹104.51 | 0 |
| Jan 20, 2024 | ₹102.54 | ₹105.21 | ₹102.05 | ₹102.05 | 8 116 |
| Jan 19, 2024 | ₹105.20 | ₹107.50 | ₹102.80 | ₹104.51 | 21 729 |
| Jan 18, 2024 | ₹93.10 | ₹104.42 | ₹93.10 | ₹103.14 | 22 896 |
| Jan 17, 2024 | ₹101.65 | ₹102.99 | ₹97.85 | ₹100.71 | 10 667 |
