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 16, 2024 | ₹106.99 | ₹106.99 | ₹99.50 | ₹103.60 | 27 475 |
| Jan 15, 2024 | ₹102.16 | ₹106.35 | ₹100.00 | ₹105.50 | 30 502 |
| Jan 12, 2024 | ₹105.99 | ₹106.11 | ₹100.70 | ₹102.08 | 43 669 |
| Jan 11, 2024 | ₹106.99 | ₹107.30 | ₹103.69 | ₹104.44 | 28 670 |
| Jan 10, 2024 | ₹99.20 | ₹108.00 | ₹99.20 | ₹105.23 | 109 305 |
| Jan 09, 2024 | ₹103.44 | ₹103.44 | ₹99.25 | ₹100.09 | 45 283 |
| Jan 08, 2024 | ₹99.30 | ₹105.65 | ₹95.76 | ₹101.41 | 60 784 |
| Jan 05, 2024 | ₹95.90 | ₹102.00 | ₹95.00 | ₹97.50 | 196 413 |
| Jan 04, 2024 | ₹95.00 | ₹95.89 | ₹93.35 | ₹93.58 | 32 524 |
| Jan 03, 2024 | ₹94.61 | ₹96.20 | ₹92.35 | ₹95.70 | 24 082 |
| Jan 02, 2024 | ₹91.30 | ₹93.50 | ₹89.63 | ₹92.75 | 19 372 |
| Jan 01, 2024 | ₹91.00 | ₹93.16 | ₹90.51 | ₹91.18 | 24 133 |
| Dec 29, 2023 | ₹91.48 | ₹92.72 | ₹89.89 | ₹90.97 | 14 931 |
| Dec 28, 2023 | ₹94.35 | ₹94.41 | ₹91.30 | ₹91.49 | 4 961 |
| Dec 27, 2023 | ₹97.61 | ₹97.61 | ₹92.34 | ₹94.34 | 10 539 |
| Dec 26, 2023 | ₹89.81 | ₹97.75 | ₹89.81 | ₹95.70 | 41 820 |
| Dec 22, 2023 | ₹95.95 | ₹95.95 | ₹90.46 | ₹92.22 | 19 826 |
| Dec 21, 2023 | ₹88.24 | ₹95.40 | ₹87.19 | ₹94.15 | 32 032 |
| Dec 20, 2023 | ₹91.41 | ₹92.44 | ₹86.46 | ₹88.35 | 12 907 |
| Dec 19, 2023 | ₹95.60 | ₹96.37 | ₹92.20 | ₹92.61 | 23 421 |
| Dec 18, 2023 | ₹90.70 | ₹95.35 | ₹90.09 | ₹94.41 | 22 077 |
| Dec 15, 2023 | ₹89.60 | ₹92.21 | ₹89.60 | ₹90.24 | 14 028 |
| Dec 14, 2023 | ₹91.94 | ₹92.40 | ₹89.00 | ₹89.42 | 73 390 |
| Dec 13, 2023 | ₹94.19 | ₹94.19 | ₹90.19 | ₹90.84 | 31 810 |
| Dec 12, 2023 | ₹86.05 | ₹92.45 | ₹85.65 | ₹91.14 | 78 711 |
