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 |
| Aug 21, 2023 | ₹72.00 | ₹74.21 | ₹72.00 | ₹74.20 | 5 502 |
| Aug 18, 2023 | ₹72.76 | ₹72.76 | ₹72.76 | ₹72.76 | 8 951 |
| Aug 17, 2023 | ₹71.00 | ₹74.24 | ₹71.00 | ₹74.24 | 22 959 |
| Aug 16, 2023 | ₹67.35 | ₹70.71 | ₹65.21 | ₹70.71 | 9 363 |
| Aug 14, 2023 | ₹65.90 | ₹68.64 | ₹63.11 | ₹67.35 | 10 542 |
| Aug 11, 2023 | ₹65.00 | ₹66.00 | ₹63.50 | ₹65.38 | 9 493 |
| Aug 10, 2023 | ₹61.50 | ₹65.13 | ₹61.50 | ₹64.80 | 5 816 |
| Aug 09, 2023 | ₹62.95 | ₹64.00 | ₹61.30 | ₹62.03 | 4 226 |
| Aug 08, 2023 | ₹62.48 | ₹62.50 | ₹60.00 | ₹62.02 | 3 080 |
| Aug 07, 2023 | ₹63.50 | ₹63.50 | ₹61.01 | ₹61.01 | 23 232 |
| Aug 04, 2023 | ₹62.09 | ₹63.50 | ₹62.00 | ₹62.31 | 4 822 |
| Aug 03, 2023 | ₹60.53 | ₹62.00 | ₹60.30 | ₹61.60 | 4 042 |
| Aug 02, 2023 | ₹62.14 | ₹62.84 | ₹60.00 | ₹61.77 | 15 863 |
| Aug 01, 2023 | ₹63.00 | ₹63.38 | ₹62.14 | ₹62.24 | 8 763 |
| Jul 31, 2023 | ₹64.00 | ₹64.00 | ₹62.20 | ₹63.00 | 3 185 |
| Jul 28, 2023 | ₹66.85 | ₹66.85 | ₹63.63 | ₹63.80 | 7 092 |
| Jul 27, 2023 | ₹70.00 | ₹70.05 | ₹65.20 | ₹66.18 | 17 583 |
| Jul 26, 2023 | ₹67.00 | ₹70.35 | ₹66.50 | ₹68.53 | 19 717 |
| Jul 25, 2023 | ₹65.10 | ₹68.97 | ₹65.10 | ₹67.00 | 29 678 |
| Jul 24, 2023 | ₹67.00 | ₹69.00 | ₹67.00 | ₹67.86 | 51 791 |
| Jul 21, 2023 | ₹65.80 | ₹67.51 | ₹64.30 | ₹67.51 | 38 552 |
| Jul 20, 2023 | ₹63.50 | ₹65.98 | ₹62.02 | ₹64.30 | 11 173 |
| Jul 19, 2023 | ₹64.68 | ₹66.85 | ₹63.50 | ₹63.98 | 4 148 |
| Jul 18, 2023 | ₹63.90 | ₹64.20 | ₹61.50 | ₹63.97 | 17 020 |
| Jul 17, 2023 | ₹60.76 | ₹62.99 | ₹60.76 | ₹61.61 | 4 072 |
