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 |
| Dec 11, 2023 | ₹87.90 | ₹88.50 | ₹82.55 | ₹84.74 | 27 790 |
| Dec 08, 2023 | ₹86.54 | ₹86.99 | ₹82.75 | ₹83.07 | 9 552 |
| Dec 07, 2023 | ₹83.31 | ₹85.98 | ₹81.68 | ₹84.84 | 7 184 |
| Dec 06, 2023 | ₹82.80 | ₹84.60 | ₹79.75 | ₹83.27 | 16 183 |
| Dec 05, 2023 | ₹81.55 | ₹81.64 | ₹79.56 | ₹80.00 | 20 834 |
| Dec 04, 2023 | ₹80.49 | ₹81.35 | ₹79.50 | ₹79.93 | 26 826 |
| Dec 01, 2023 | ₹82.00 | ₹82.25 | ₹79.65 | ₹79.78 | 5 010 |
| Nov 30, 2023 | ₹81.55 | ₹82.40 | ₹80.45 | ₹81.81 | 10 997 |
| Nov 29, 2023 | ₹79.56 | ₹81.50 | ₹78.99 | ₹80.90 | 12 109 |
| Nov 28, 2023 | ₹78.51 | ₹79.50 | ₹78.20 | ₹79.31 | 8 221 |
| Nov 24, 2023 | ₹78.50 | ₹79.69 | ₹78.15 | ₹78.52 | 4 027 |
| Nov 23, 2023 | ₹79.99 | ₹80.00 | ₹77.60 | ₹77.95 | 7 244 |
| Nov 22, 2023 | ₹79.00 | ₹79.96 | ₹78.00 | ₹79.14 | 6 237 |
| Nov 21, 2023 | ₹81.69 | ₹81.69 | ₹78.65 | ₹78.65 | 15 547 |
| Nov 20, 2023 | ₹78.00 | ₹80.23 | ₹78.00 | ₹79.00 | 2 842 |
| Nov 17, 2023 | ₹81.50 | ₹81.50 | ₹78.50 | ₹78.61 | 7 863 |
| Nov 16, 2023 | ₹78.70 | ₹81.60 | ₹78.00 | ₹80.46 | 21 656 |
| Nov 15, 2023 | ₹80.89 | ₹80.89 | ₹78.10 | ₹78.57 | 19 627 |
| Nov 13, 2023 | ₹80.40 | ₹80.99 | ₹79.44 | ₹80.89 | 5 880 |
| Nov 10, 2023 | ₹80.70 | ₹81.90 | ₹78.25 | ₹80.15 | 6 608 |
| Nov 09, 2023 | ₹80.60 | ₹81.80 | ₹78.37 | ₹80.48 | 52 521 |
| Nov 08, 2023 | ₹79.20 | ₹81.50 | ₹78.97 | ₹80.31 | 49 936 |
| Nov 07, 2023 | ₹80.50 | ₹81.00 | ₹78.65 | ₹80.19 | 90 852 |
| Nov 06, 2023 | ₹78.00 | ₹80.50 | ₹76.05 | ₹80.44 | 80 921 |
| Nov 03, 2023 | ₹79.71 | ₹80.76 | ₹74.90 | ₹75.88 | 10 441 |
