Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹70.1

(2.43%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	69.33	70.56	68.1	68.84	252	7,14,268.1	6,646
31-Dec-2025	69.95	70.4	68.43	68.84	1,127	15,43,832.75	10,589
01-Jan-2026	69.7	69.7	68.1	68.56	450	8,88,389.81	6,220
02-Jan-2026	69.28	70.9	68.21	70.1	496	12,29,186.4	10,788
05-Jan-2026	69	71.35	68.74	69.82	488	4,33,357.39	2,560
06-Jan-2026	70.19	71.35	68.72	70.42	279	8,71,636.44	8,368
07-Jan-2026	71.49	71.49	68.56	68.85	779	50,98,350.7	31,489
08-Jan-2026	69.01	70.75	67.51	68.02	747	11,23,674.45	5,677
09-Jan-2026	69	69.51	65.55	66.57	358	5,62,461.27	5,124
12-Jan-2026	65.8	66.89	64.35	66.25	279	8,70,839.26	8,639
13-Jan-2026	66.9	69.4	66.89	68.8	199	10,27,504.67	10,029
14-Jan-2026	69.1	69.9	66.5	69.08	228	13,88,697.81	15,446
16-Jan-2026	68	69.7	68	69.1	180	7,75,078.17	8,470
19-Jan-2026	68.1	71.5	67.05	70.8	278	17,96,407.99	20,321
20-Jan-2026	69.4	71.65	69.38	71.07	318	38,25,984.41	43,317
21-Jan-2026	71.07	71.3	68.2	70.24	289	15,34,901.14	13,127
22-Jan-2026	70.94	72	70.51	71.08	102	16,15,547.03	21,136
23-Jan-2026	72	72	69	70.99	290	29,16,755.84	33,581
27-Jan-2026	74.5	74.5	67.61	68.44	1,285	87,61,753.27	48,525
28-Jan-2026	68.44	70.5	67.2	70.1	425	22,35,037.63	23,646

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice