XBOM:HMVL
Hindustan Media Ventures Limited Stock Price (Quote)
₹105.90
+7.60 (+7.73%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹96.35 | ₹117.65 | Friday, 10th May 2024 HMVL.BO stock ended at ₹105.90. This is 7.73% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.30% from a day low at ₹96.35 to a day high of ₹108.20. |
| 90 days | ₹86.65 | ₹128.00 | |
| 52 weeks | ₹53.00 | ₹128.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2023 | ₹60.76 | ₹62.99 | ₹60.76 | ₹61.61 | 4 072 |
| Jul 14, 2023 | ₹61.00 | ₹63.00 | ₹60.00 | ₹62.62 | 12 734 |
| Jul 13, 2023 | ₹62.30 | ₹62.30 | ₹60.52 | ₹61.05 | 8 860 |
| Jul 12, 2023 | ₹60.55 | ₹62.97 | ₹60.55 | ₹62.30 | 3 359 |
| Jul 11, 2023 | ₹61.04 | ₹62.88 | ₹61.04 | ₹61.10 | 2 204 |
| Jul 10, 2023 | ₹61.55 | ₹63.50 | ₹61.55 | ₹62.04 | 3 205 |
| Jul 07, 2023 | ₹62.99 | ₹63.94 | ₹61.70 | ₹61.75 | 4 773 |
| Jul 06, 2023 | ₹61.50 | ₹64.20 | ₹60.01 | ₹62.50 | 13 860 |
| Jul 05, 2023 | ₹63.99 | ₹64.27 | ₹61.26 | ₹61.72 | 10 457 |
| Jul 04, 2023 | ₹62.50 | ₹63.00 | ₹60.51 | ₹61.21 | 4 028 |
| Jul 03, 2023 | ₹63.00 | ₹63.34 | ₹61.75 | ₹62.27 | 6 139 |
| Jun 30, 2023 | ₹64.50 | ₹64.82 | ₹62.09 | ₹62.61 | 4 284 |
| Jun 29, 2023 | ₹62.80 | ₹62.80 | ₹62.80 | ₹62.80 | 0 |
| Jun 28, 2023 | ₹61.86 | ₹64.41 | ₹61.86 | ₹64.20 | 24 435 |
| Jun 27, 2023 | ₹60.50 | ₹65.00 | ₹60.50 | ₹62.80 | 34 616 |
| Jun 26, 2023 | ₹57.94 | ₹59.06 | ₹57.94 | ₹59.06 | 3 988 |
| Jun 23, 2023 | ₹60.01 | ₹60.05 | ₹57.70 | ₹57.94 | 17 591 |
| Jun 22, 2023 | ₹58.10 | ₹61.19 | ₹58.10 | ₹59.88 | 9 338 |
| Jun 21, 2023 | ₹60.01 | ₹61.25 | ₹59.95 | ₹60.17 | 4 445 |
| Jun 20, 2023 | ₹61.50 | ₹61.50 | ₹59.73 | ₹60.28 | 31 855 |
| Jun 19, 2023 | ₹63.31 | ₹64.00 | ₹61.75 | ₹62.30 | 10 203 |
| Jun 16, 2023 | ₹61.35 | ₹64.80 | ₹61.35 | ₹63.03 | 6 683 |
| Jun 15, 2023 | ₹63.45 | ₹63.45 | ₹62.00 | ₹62.77 | 11 416 |
| Jun 14, 2023 | ₹62.49 | ₹63.40 | ₹61.39 | ₹63.14 | 19 656 |
| Jun 13, 2023 | ₹60.25 | ₹62.49 | ₹60.25 | ₹61.29 | 8 162 |
