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 |
| Sep 26, 2023 | ₹70.00 | ₹71.98 | ₹66.61 | ₹71.74 | 5 526 |
| Sep 25, 2023 | ₹71.00 | ₹71.00 | ₹68.05 | ₹69.20 | 12 606 |
| Sep 22, 2023 | ₹69.50 | ₹70.90 | ₹68.21 | ₹70.90 | 2 848 |
| Sep 21, 2023 | ₹70.00 | ₹71.20 | ₹69.55 | ₹69.55 | 4 968 |
| Sep 20, 2023 | ₹70.91 | ₹70.91 | ₹70.91 | ₹70.91 | 27 459 |
| Sep 18, 2023 | ₹69.52 | ₹69.52 | ₹69.52 | ₹69.52 | 12 670 |
| Sep 15, 2023 | ₹66.80 | ₹68.16 | ₹66.80 | ₹68.16 | 13 656 |
| Sep 14, 2023 | ₹66.85 | ₹66.85 | ₹66.80 | ₹66.83 | 0 |
| Sep 13, 2023 | ₹66.20 | ₹66.20 | ₹66.10 | ₹66.13 | 11 852 |
| Sep 12, 2023 | ₹67.44 | ₹67.44 | ₹67.44 | ₹67.44 | 0 |
| Sep 11, 2023 | ₹70.90 | ₹70.90 | ₹68.81 | ₹68.81 | 19 313 |
| Sep 08, 2023 | ₹71.75 | ₹71.75 | ₹70.21 | ₹70.21 | 4 172 |
| Sep 07, 2023 | ₹71.64 | ₹71.64 | ₹70.24 | ₹71.64 | 0 |
| Sep 06, 2023 | ₹73.10 | ₹73.10 | ₹70.24 | ₹70.24 | 24 287 |
| Sep 05, 2023 | ₹71.67 | ₹71.67 | ₹71.65 | ₹71.67 | 17 470 |
| Sep 04, 2023 | ₹69.53 | ₹70.27 | ₹69.53 | ₹70.27 | 7 313 |
| Sep 01, 2023 | ₹68.00 | ₹69.00 | ₹68.00 | ₹68.90 | 4 709 |
| Aug 31, 2023 | ₹68.00 | ₹68.00 | ₹67.20 | ₹67.99 | 9 005 |
| Aug 30, 2023 | ₹68.10 | ₹69.90 | ₹68.00 | ₹68.00 | 9 749 |
| Aug 29, 2023 | ₹70.00 | ₹70.00 | ₹68.70 | ₹68.70 | 5 843 |
| Aug 28, 2023 | ₹69.65 | ₹70.10 | ₹68.37 | ₹70.10 | 2 198 |
| Aug 25, 2023 | ₹71.00 | ₹71.00 | ₹69.59 | ₹69.65 | 3 684 |
| Aug 24, 2023 | ₹72.09 | ₹72.09 | ₹70.63 | ₹71.00 | 2 635 |
| Aug 23, 2023 | ₹73.71 | ₹73.71 | ₹72.05 | ₹72.06 | 7 642 |
| Aug 22, 2023 | ₹75.68 | ₹75.68 | ₹73.50 | ₹73.50 | 10 161 |
