Hindustan Media Ventures Limited HMVL

NSE · India · Consumer Services

INR 78.30+2.34 (+3.08%)

Market closed· Oct 1, 2026, 9:46 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 77.44	+1.95%	INR 76.79	INR 79.64	INR 72.55	40.28K
2026-09-30	INR 75.96	+4.92%	INR 72.40	INR 76.02	INR 72.40	18.38K
2026-09-29	INR 72.40	+4.99%	INR 68.99	INR 72.40	INR 68.11	27.51K
2026-09-28	INR 68.96	-4.54%	INR 71.87	INR 72.63	INR 68.63	61.17K
2026-09-25	INR 72.24	-3.81%	INR 75.00	INR 75.50	INR 71.35	136.82K
2026-09-24	INR 75.10	-4.42%	INR 78.15	INR 78.15	INR 74.65	34.81K
2026-09-23	INR 78.57	-4.43%	INR 83.00	INR 83.00	INR 78.10	59.44K
2026-09-22	INR 82.21	-0.56%	INR 82.67	INR 83.50	INR 80.80	7.51K
2026-09-21	INR 82.67	+1.95%	INR 80.40	INR 83.50	INR 78.25	21.66K
2026-09-18	INR 81.09	+4.85%	INR 77.01	INR 81.20	INR 73.48	129.19K
2026-09-17	INR 77.34	-1.24%	INR 78.31	INR 78.95	INR 76.80	2.22K
2026-09-16	INR 78.31	+0.36%	INR 78.03	INR 79.50	INR 77.01	4.61K
2026-09-15	INR 78.03	-2.34%	INR 79.10	INR 81.70	INR 77.75	2.54K
2026-09-11	INR 79.90	+1.45%	INR 78.90	INR 80.35	INR 76.00	3.99K
2026-09-10	INR 78.76	-2.06%	INR 78.00	INR 79.99	INR 77.94	5.82K
2026-09-09	INR 80.42	-1.90%	INR 82.30	INR 82.30	INR 78.20	24.25K
2026-09-08	INR 81.98	-1.76%	INR 83.50	INR 83.50	INR 80.70	77.54K
2026-09-07	INR 83.45	-0.98%	INR 84.99	INR 85.68	INR 83.11	37.15K
2026-09-04	INR 84.28	-2.56%	INR 87.50	INR 88.00	INR 84.00	15.09K
2026-09-03	INR 86.49	-0.96%	INR 86.50	INR 88.50	INR 86.11	7.15K
2026-09-02	INR 87.33	+0.88%	INR 86.10	INR 88.20	INR 86.00	8.50K
2026-09-01	INR 86.57	-1.66%	INR 88.03	INR 89.00	INR 86.00	4.72K
2026-08-31	INR 88.03	-0.74%	INR 85.60	INR 89.00	INR 85.52	2.38K
2026-08-28	INR 88.69	+0.90%	INR 87.00	INR 89.79	INR 85.16	3.28K
2026-08-27	INR 87.90	-2.21%	INR 86.70	INR 89.00	INR 86.00	5.97K
2026-08-26	INR 89.89	-0.06%	INR 89.94	INR 91.50	INR 87.50	2.17K
2026-08-25	INR 89.94	-0.52%	INR 90.41	INR 91.70	INR 86.20	13.25K
2026-08-24	INR 90.41	-1.83%	INR 94.00	INR 94.00	INR 90.00	4.08K
2026-08-21	INR 92.10	-2.77%	INR 91.22	INR 94.00	INR 91.22	5.94K
2026-08-20	INR 94.72	-0.35%	INR 95.00	INR 95.00	INR 90.55	27.48K
2026-08-19	INR 95.05	+0.59%	INR 94.49	INR 95.75	INR 91.01	19.23K
2026-08-18	INR 94.49	+3.87%	INR 91.50	INR 94.80	INR 88.01	36.38K
2026-08-17	INR 90.97	+5.00%	INR 84.26	INR 90.97	INR 83.32	36.33K
2026-08-14	INR 86.64	-3.31%	INR 89.50	INR 89.50	INR 86.20	24.52K
2026-08-13	INR 89.61	-2.35%	INR 91.95	INR 91.95	INR 89.16	16.11K
2026-08-12	INR 91.77	+0.17%	INR 91.97	INR 92.89	INR 91.10	14.01K
2026-08-11	INR 91.61	-2.41%	INR 94.70	INR 94.70	INR 91.50	19.34K
2026-08-10	INR 93.87	-4.86%	INR 96.99	INR 98.00	INR 93.74	42.99K
2026-08-07	INR 98.67	-4.95%	INR 103.96	INR 103.96	INR 98.62	14.15K
2026-08-06	INR 103.81	-0.23%	INR 105.00	INR 107.80	INR 101.73	92.99K
2026-08-05	INR 104.05	-0.38%	INR 104.00	INR 107.80	INR 100.51	275.09K
2026-08-04	INR 104.45	+9.85%	INR 95.75	INR 108.16	INR 93.10	1.05M
2026-08-03	INR 95.08	+0.48%	INR 93.10	INR 95.50	INR 92.70	44.99K
2026-07-31	INR 94.63	-0.47%	INR 93.30	INR 94.98	INR 92.16	43.17K
2026-07-30	INR 95.08	+0.09%	INR 95.05	INR 95.96	INR 92.60	27.31K
2026-07-29	INR 94.99	+1.57%	INR 91.60	INR 95.30	INR 91.60	69.04K
2026-07-28	INR 93.52	-1.82%	INR 95.70	INR 96.85	INR 90.75	248.86K
2026-07-27	INR 95.25	+1.98%	INR 91.65	INR 95.50	INR 91.65	67.28K
2026-07-24	INR 93.40	+5.06%	INR 88.85	INR 93.64	INR 87.10	102.54K
2026-07-23	INR 88.90	-2.72%	INR 90.87	INR 92.40	INR 88.62	14.32K
2026-07-22	INR 91.39	-0.20%	INR 91.04	INR 93.68	INR 88.20	54.56K
2026-07-21	INR 91.57	-0.05%	INR 93.00	INR 93.28	INR 90.18	145.82K
2026-07-20	INR 91.62	+2.82%	INR 91.50	INR 92.50	INR 89.55	58.00K
2026-07-17	INR 89.11	-2.45%	INR 91.15	INR 91.98	INR 88.55	19.48K
2026-07-16	INR 91.35	+2.56%	INR 91.00	INR 92.50	INR 89.08	58.36K
2026-07-15	INR 89.07	-0.78%	INR 91.80	INR 92.00	INR 85.71	77.76K
2026-07-14	INR 89.77	+0.56%	INR 90.56	INR 90.56	INR 88.21	47.22K
2026-07-13	INR 89.27	-1.47%	INR 90.59	INR 91.28	INR 88.10	46.82K
2026-07-10	INR 90.60	+0.79%	INR 89.89	INR 91.99	INR 88.10	23.47K
2026-07-09	INR 89.89	+2.68%	INR 87.15	INR 91.28	INR 86.08	31.29K
2026-07-08	INR 87.54	-4.08%	INR 89.20	INR 91.44	INR 85.81	64.07K
2026-07-07	INR 91.26	+1.18%	INR 91.00	INR 92.00	INR 88.26	68.46K
2026-07-06	INR 90.20	+0.94%	INR 89.36	INR 91.00	INR 87.58	179.04K
2026-07-03	INR 89.36	+0.17%	INR 89.22	INR 89.70	INR 87.41	64.12K
2026-07-02	INR 89.21	+2.34%	INR 88.50	INR 89.80	INR 86.53	128.03K
2026-07-01	INR 87.17	+0.91%	INR 88.00	INR 88.12	INR 85.38	59.11K
2026-06-30	INR 86.38	-0.58%	INR 87.00	INR 87.10	INR 85.05	21.81K
2026-06-29	INR 86.88	+1.86%	INR 85.29	INR 87.36	INR 83.55	51.56K
2026-06-26	INR 85.29	0.00%	INR 85.29	INR 85.29	INR 85.29	0
2026-06-25	INR 85.29	-2.10%	INR 86.50	INR 87.60	INR 85.01	45.39K
2026-06-24	INR 87.12	+0.65%	INR 83.80	INR 87.79	INR 83.80	155.24K
2026-06-23	INR 86.56	-0.54%	INR 84.70	INR 87.70	INR 84.70	30.62K
2026-06-22	INR 87.03	+1.04%	INR 86.13	INR 87.44	INR 83.60	60.29K
2026-06-19	INR 86.13	+1.53%	INR 84.31	INR 86.70	INR 82.52	90.98K
2026-06-18	INR 84.83	-0.24%	INR 84.50	INR 85.90	INR 83.50	62.60K
2026-06-17	INR 85.03	+0.91%	INR 84.44	INR 85.42	INR 83.33	34.87K
2026-06-16	INR 84.26	+2.26%	INR 81.16	INR 84.90	INR 81.16	131.87K
2026-06-15	INR 82.40	+4.71%	INR 78.69	INR 83.75	INR 78.61	99.59K
2026-06-12	INR 78.69	-0.19%	INR 79.00	INR 81.00	INR 75.61	200.70K
2026-06-11	INR 78.84	-6.01%	INR 84.70	INR 84.70	INR 77.56	181.01K
2026-06-10	INR 83.88	-1.15%	INR 84.86	INR 84.86	INR 79.50	87.85K
2026-06-09	INR 84.86	+0.25%	INR 87.40	INR 87.40	INR 81.30	35.64K
2026-06-08	INR 84.65	+4.99%	INR 80.63	INR 85.00	INR 79.10	127.06K
2026-06-05	INR 80.63	+4.80%	INR 75.00	INR 81.00	INR 73.40	87.09K
2026-06-04	INR 76.94	+1.09%	INR 77.35	INR 78.15	INR 73.40	45.68K
2026-06-03	INR 76.11	+2.31%	INR 74.39	INR 77.30	INR 70.05	34.84K
2026-06-02	INR 74.39	+3.78%	INR 71.90	INR 75.50	INR 70.00	45.35K
2026-06-01	INR 71.68	+5.13%	INR 67.10	INR 72.00	INR 67.10	86.21K
2026-05-29	INR 68.18	+7.08%	INR 65.39	INR 71.10	INR 65.39	127.02K
2026-05-28	INR 63.67	0.00%	INR 63.67	INR 63.67	INR 63.67	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 77.44	+1.95%	INR 76.79	INR 79.64	INR 72.55	40.28K
2026-09-30	INR 75.96	+4.92%	INR 72.40	INR 76.02	INR 72.40	18.38K
2026-09-29	INR 72.40	+4.99%	INR 68.99	INR 72.40	INR 68.11	27.51K
2026-09-28	INR 68.96	-4.54%	INR 71.87	INR 72.63	INR 68.63	61.17K
2026-09-25	INR 72.24	-3.81%	INR 75.00	INR 75.50	INR 71.35	136.82K
2026-09-24	INR 75.10	-4.42%	INR 78.15	INR 78.15	INR 74.65	34.81K
2026-09-23	INR 78.57	-4.43%	INR 83.00	INR 83.00	INR 78.10	59.44K
2026-09-22	INR 82.21	-0.56%	INR 82.67	INR 83.50	INR 80.80	7.51K
2026-09-21	INR 82.67	+1.95%	INR 80.40	INR 83.50	INR 78.25	21.66K
2026-09-18	INR 81.09	+4.85%	INR 77.01	INR 81.20	INR 73.48	129.19K
2026-09-17	INR 77.34	-1.24%	INR 78.31	INR 78.95	INR 76.80	2.22K
2026-09-16	INR 78.31	+0.36%	INR 78.03	INR 79.50	INR 77.01	4.61K
2026-09-15	INR 78.03	-2.34%	INR 79.10	INR 81.70	INR 77.75	2.54K
2026-09-11	INR 79.90	+1.45%	INR 78.90	INR 80.35	INR 76.00	3.99K
2026-09-10	INR 78.76	-2.06%	INR 78.00	INR 79.99	INR 77.94	5.82K
2026-09-09	INR 80.42	-1.90%	INR 82.30	INR 82.30	INR 78.20	24.25K
2026-09-08	INR 81.98	-1.76%	INR 83.50	INR 83.50	INR 80.70	77.54K
2026-09-07	INR 83.45	-0.98%	INR 84.99	INR 85.68	INR 83.11	37.15K
2026-09-04	INR 84.28	-2.56%	INR 87.50	INR 88.00	INR 84.00	15.09K
2026-09-03	INR 86.49	-0.96%	INR 86.50	INR 88.50	INR 86.11	7.15K
2026-09-02	INR 87.33	+0.88%	INR 86.10	INR 88.20	INR 86.00	8.50K
2026-09-01	INR 86.57	-1.66%	INR 88.03	INR 89.00	INR 86.00	4.72K
2026-08-31	INR 88.03	-0.74%	INR 85.60	INR 89.00	INR 85.52	2.38K
2026-08-28	INR 88.69	+0.90%	INR 87.00	INR 89.79	INR 85.16	3.28K
2026-08-27	INR 87.90	-2.21%	INR 86.70	INR 89.00	INR 86.00	5.97K
2026-08-26	INR 89.89	-0.06%	INR 89.94	INR 91.50	INR 87.50	2.17K
2026-08-25	INR 89.94	-0.52%	INR 90.41	INR 91.70	INR 86.20	13.25K
2026-08-24	INR 90.41	-1.83%	INR 94.00	INR 94.00	INR 90.00	4.08K
2026-08-21	INR 92.10	-2.77%	INR 91.22	INR 94.00	INR 91.22	5.94K
2026-08-20	INR 94.72	-0.35%	INR 95.00	INR 95.00	INR 90.55	27.48K
2026-08-19	INR 95.05	+0.59%	INR 94.49	INR 95.75	INR 91.01	19.23K
2026-08-18	INR 94.49	+3.87%	INR 91.50	INR 94.80	INR 88.01	36.38K
2026-08-17	INR 90.97	+5.00%	INR 84.26	INR 90.97	INR 83.32	36.33K
2026-08-14	INR 86.64	-3.31%	INR 89.50	INR 89.50	INR 86.20	24.52K
2026-08-13	INR 89.61	-2.35%	INR 91.95	INR 91.95	INR 89.16	16.11K
2026-08-12	INR 91.77	+0.17%	INR 91.97	INR 92.89	INR 91.10	14.01K
2026-08-11	INR 91.61	-2.41%	INR 94.70	INR 94.70	INR 91.50	19.34K
2026-08-10	INR 93.87	-4.86%	INR 96.99	INR 98.00	INR 93.74	42.99K
2026-08-07	INR 98.67	-4.95%	INR 103.96	INR 103.96	INR 98.62	14.15K
2026-08-06	INR 103.81	-0.23%	INR 105.00	INR 107.80	INR 101.73	92.99K
2026-08-05	INR 104.05	-0.38%	INR 104.00	INR 107.80	INR 100.51	275.09K
2026-08-04	INR 104.45	+9.85%	INR 95.75	INR 108.16	INR 93.10	1.05M
2026-08-03	INR 95.08	+0.48%	INR 93.10	INR 95.50	INR 92.70	44.99K
2026-07-31	INR 94.63	-0.47%	INR 93.30	INR 94.98	INR 92.16	43.17K
2026-07-30	INR 95.08	+0.09%	INR 95.05	INR 95.96	INR 92.60	27.31K
2026-07-29	INR 94.99	+1.57%	INR 91.60	INR 95.30	INR 91.60	69.04K
2026-07-28	INR 93.52	-1.82%	INR 95.70	INR 96.85	INR 90.75	248.86K
2026-07-27	INR 95.25	+1.98%	INR 91.65	INR 95.50	INR 91.65	67.28K
2026-07-24	INR 93.40	+5.06%	INR 88.85	INR 93.64	INR 87.10	102.54K
2026-07-23	INR 88.90	-2.72%	INR 90.87	INR 92.40	INR 88.62	14.32K
2026-07-22	INR 91.39	-0.20%	INR 91.04	INR 93.68	INR 88.20	54.56K
2026-07-21	INR 91.57	-0.05%	INR 93.00	INR 93.28	INR 90.18	145.82K
2026-07-20	INR 91.62	+2.82%	INR 91.50	INR 92.50	INR 89.55	58.00K
2026-07-17	INR 89.11	-2.45%	INR 91.15	INR 91.98	INR 88.55	19.48K
2026-07-16	INR 91.35	+2.56%	INR 91.00	INR 92.50	INR 89.08	58.36K
2026-07-15	INR 89.07	-0.78%	INR 91.80	INR 92.00	INR 85.71	77.76K
2026-07-14	INR 89.77	+0.56%	INR 90.56	INR 90.56	INR 88.21	47.22K
2026-07-13	INR 89.27	-1.47%	INR 90.59	INR 91.28	INR 88.10	46.82K
2026-07-10	INR 90.60	+0.79%	INR 89.89	INR 91.99	INR 88.10	23.47K
2026-07-09	INR 89.89	+2.68%	INR 87.15	INR 91.28	INR 86.08	31.29K
2026-07-08	INR 87.54	-4.08%	INR 89.20	INR 91.44	INR 85.81	64.07K
2026-07-07	INR 91.26	+1.18%	INR 91.00	INR 92.00	INR 88.26	68.46K
2026-07-06	INR 90.20	+0.94%	INR 89.36	INR 91.00	INR 87.58	179.04K
2026-07-03	INR 89.36	+0.17%	INR 89.22	INR 89.70	INR 87.41	64.12K
2026-07-02	INR 89.21	+2.34%	INR 88.50	INR 89.80	INR 86.53	128.03K
2026-07-01	INR 87.17	+0.91%	INR 88.00	INR 88.12	INR 85.38	59.11K
2026-06-30	INR 86.38	-0.58%	INR 87.00	INR 87.10	INR 85.05	21.81K
2026-06-29	INR 86.88	+1.86%	INR 85.29	INR 87.36	INR 83.55	51.56K
2026-06-26	INR 85.29	0.00%	INR 85.29	INR 85.29	INR 85.29	0
2026-06-25	INR 85.29	-2.10%	INR 86.50	INR 87.60	INR 85.01	45.39K
2026-06-24	INR 87.12	+0.65%	INR 83.80	INR 87.79	INR 83.80	155.24K
2026-06-23	INR 86.56	-0.54%	INR 84.70	INR 87.70	INR 84.70	30.62K
2026-06-22	INR 87.03	+1.04%	INR 86.13	INR 87.44	INR 83.60	60.29K
2026-06-19	INR 86.13	+1.53%	INR 84.31	INR 86.70	INR 82.52	90.98K
2026-06-18	INR 84.83	-0.24%	INR 84.50	INR 85.90	INR 83.50	62.60K
2026-06-17	INR 85.03	+0.91%	INR 84.44	INR 85.42	INR 83.33	34.87K
2026-06-16	INR 84.26	+2.26%	INR 81.16	INR 84.90	INR 81.16	131.87K
2026-06-15	INR 82.40	+4.71%	INR 78.69	INR 83.75	INR 78.61	99.59K
2026-06-12	INR 78.69	-0.19%	INR 79.00	INR 81.00	INR 75.61	200.70K
2026-06-11	INR 78.84	-6.01%	INR 84.70	INR 84.70	INR 77.56	181.01K
2026-06-10	INR 83.88	-1.15%	INR 84.86	INR 84.86	INR 79.50	87.85K
2026-06-09	INR 84.86	+0.25%	INR 87.40	INR 87.40	INR 81.30	35.64K
2026-06-08	INR 84.65	+4.99%	INR 80.63	INR 85.00	INR 79.10	127.06K
2026-06-05	INR 80.63	+4.80%	INR 75.00	INR 81.00	INR 73.40	87.09K
2026-06-04	INR 76.94	+1.09%	INR 77.35	INR 78.15	INR 73.40	45.68K
2026-06-03	INR 76.11	+2.31%	INR 74.39	INR 77.30	INR 70.05	34.84K
2026-06-02	INR 74.39	+3.78%	INR 71.90	INR 75.50	INR 70.00	45.35K
2026-06-01	INR 71.68	+5.13%	INR 67.10	INR 72.00	INR 67.10	86.21K
2026-05-29	INR 68.18	+7.08%	INR 65.39	INR 71.10	INR 65.39	127.02K
2026-05-28	INR 63.67	0.00%	INR 63.67	INR 63.67	INR 63.67	0