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 |
| Nov 02, 2023 | ₹87.00 | ₹87.60 | ₹77.51 | ₹78.15 | 21 948 |
| Nov 01, 2023 | ₹83.25 | ₹89.30 | ₹82.50 | ₹85.97 | 22 866 |
| Oct 31, 2023 | ₹83.05 | ₹84.60 | ₹80.80 | ₹83.15 | 15 520 |
| Oct 30, 2023 | ₹78.35 | ₹83.05 | ₹78.35 | ₹82.93 | 9 812 |
| Oct 27, 2023 | ₹78.39 | ₹80.75 | ₹78.39 | ₹80.09 | 13 048 |
| Oct 26, 2023 | ₹73.10 | ₹78.63 | ₹73.10 | ₹78.18 | 53 467 |
| Oct 25, 2023 | ₹79.75 | ₹80.00 | ₹74.64 | ₹74.64 | 64 075 |
| Oct 23, 2023 | ₹87.77 | ₹87.77 | ₹76.10 | ₹80.12 | 39 070 |
| Oct 20, 2023 | ₹87.00 | ₹87.00 | ₹83.91 | ₹86.05 | 8 408 |
| Oct 19, 2023 | ₹83.00 | ₹87.61 | ₹83.00 | ₹85.69 | 20 261 |
| Oct 18, 2023 | ₹84.09 | ₹86.00 | ₹78.05 | ₹85.74 | 42 643 |
| Oct 17, 2023 | ₹84.00 | ₹86.00 | ₹83.70 | ₹84.09 | 15 176 |
| Oct 16, 2023 | ₹80.02 | ₹85.50 | ₹80.02 | ₹83.32 | 28 701 |
| Oct 13, 2023 | ₹82.50 | ₹83.50 | ₹80.81 | ₹81.47 | 26 566 |
| Oct 12, 2023 | ₹81.08 | ₹84.80 | ₹80.90 | ₹82.48 | 113 399 |
| Oct 11, 2023 | ₹81.00 | ₹82.90 | ₹80.50 | ₹81.07 | 7 993 |
| Oct 10, 2023 | ₹80.89 | ₹83.00 | ₹78.95 | ₹81.50 | 40 372 |
| Oct 09, 2023 | ₹72.10 | ₹84.28 | ₹71.25 | ₹80.06 | 129 017 |
| Oct 06, 2023 | ₹71.00 | ₹74.99 | ₹69.01 | ₹74.56 | 37 716 |
| Oct 05, 2023 | ₹68.70 | ₹72.00 | ₹68.70 | ₹71.42 | 5 507 |
| Oct 04, 2023 | ₹71.00 | ₹71.75 | ₹68.25 | ₹69.99 | 4 078 |
| Oct 03, 2023 | ₹67.80 | ₹71.00 | ₹67.80 | ₹70.18 | 3 483 |
| Sep 29, 2023 | ₹68.00 | ₹69.84 | ₹66.07 | ₹69.84 | 1 189 |
| Sep 28, 2023 | ₹69.89 | ₹69.89 | ₹67.00 | ₹68.00 | 770 |
| Sep 27, 2023 | ₹68.21 | ₹69.99 | ₹68.16 | ₹69.99 | 1 715 |
