14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹88.00 ₹109.90 Friday, 14th Jun 2024 HMVL.NS stock ended at ₹102.48. This is 1.03% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.08% from a day low at ₹101.81 to a day high of ₹104.95.
90 days ₹87.15 ₹127.95
52 weeks ₹57.90 ₹127.95

Historical Hindustan Media Ventures Limited prices

Date Open High Low Close Volume
Jun 14, 2024 ₹104.95 ₹104.95 ₹101.81 ₹102.48 40 406
Jun 13, 2024 ₹104.85 ₹105.48 ₹102.72 ₹103.55 55 403
Jun 12, 2024 ₹103.00 ₹105.58 ₹103.00 ₹103.35 40 798
Jun 11, 2024 ₹106.90 ₹106.94 ₹102.41 ₹102.92 58 130
Jun 10, 2024 ₹96.50 ₹109.90 ₹96.50 ₹103.22 337 198
Jun 07, 2024 ₹95.40 ₹98.05 ₹93.60 ₹96.20 53 512
Jun 06, 2024 ₹92.05 ₹98.80 ₹92.05 ₹94.20 76 869
Jun 05, 2024 ₹91.05 ₹94.00 ₹88.00 ₹91.45 44 386
Jun 04, 2024 ₹96.55 ₹96.55 ₹88.00 ₹90.10 55 041
Jun 03, 2024 ₹96.95 ₹97.95 ₹95.15 ₹96.55 37 872
May 31, 2024 ₹96.50 ₹96.50 ₹91.35 ₹93.20 64 171
May 30, 2024 ₹97.50 ₹97.95 ₹95.05 ₹95.60 33 357
May 29, 2024 ₹97.50 ₹98.35 ₹96.70 ₹96.90 21 513
May 28, 2024 ₹98.95 ₹99.95 ₹95.70 ₹96.70 44 375
May 27, 2024 ₹100.20 ₹101.75 ₹96.15 ₹97.50 65 973
May 24, 2024 ₹101.00 ₹101.45 ₹99.75 ₹100.25 30 201
May 23, 2024 ₹103.05 ₹103.95 ₹101.05 ₹101.25 56 687
May 22, 2024 ₹102.00 ₹104.90 ₹101.50 ₹102.85 60 666
May 21, 2024 ₹104.00 ₹104.00 ₹101.00 ₹101.30 68 436
May 20, 2024 ₹102.90 ₹102.90 ₹102.90 ₹102.90 0
May 17, 2024 ₹103.00 ₹104.85 ₹102.30 ₹102.90 50 450
May 16, 2024 ₹105.15 ₹106.00 ₹102.95 ₹103.75 25 397
May 15, 2024 ₹106.90 ₹106.95 ₹104.50 ₹105.10 40 904
May 14, 2024 ₹104.75 ₹107.70 ₹102.70 ₹106.90 99 445
May 13, 2024 ₹104.20 ₹105.30 ₹101.75 ₹104.00 62 948

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HMVL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the HMVL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HMVL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Hindustan Media Ventures Limited

Hindustan Media Ventures Limited engages in the printing and publication of newspapers and periodicals in India. The company's product line includes Hindustan, a daily newspaper that provides news relating to politics, business, entertainment, sports, and other general interests; and LiveHindustan.com, a Hindi news website. It also provides Nandan, a monthly children's magazine that offers traditional and modern stories, poems, interactive column... HMVL.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT