Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹99.01

(-4.62%)

Aug 7, 2026|07:38:44 PM

Invest wise with Expert advice

From Date

07/07/2026

To Date

07/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2026	89.2	91.44	85.81	87.54	1,330	56,29,464.69	35,556
09-Jul-2026	87.15	91.28	86.08	89.89	824	27,80,621.92	21,197
10-Jul-2026	89.89	91.99	88.1	90.6	605	21,15,926.86	15,579
13-Jul-2026	90.59	91.28	88.1	89.27	892	42,19,917.47	28,909
14-Jul-2026	90.56	90.56	88.21	89.77	1,495	42,12,313.8	26,192
15-Jul-2026	91.8	92	85.71	89.07	1,252	68,87,680.03	50,785
16-Jul-2026	91	92.5	89.08	91.35	1,098	53,07,214.07	45,312
17-Jul-2026	91.15	91.98	88.55	89.11	954	17,52,608.65	8,164
20-Jul-2026	91.5	92.5	89.55	91.62	648	53,05,723.64	30,030
21-Jul-2026	93	93.28	90.18	91.57	1,391	1,33,15,678.98	1,19,307
22-Jul-2026	91.04	93.68	88.2	91.39	1,729	49,89,456.8	38,574
23-Jul-2026	90.87	92.4	88.62	88.9	956	12,91,363.07	5,419
24-Jul-2026	88.85	93.64	87.1	93.4	2,285	94,35,679.62	70,282
27-Jul-2026	91.65	95.5	91.65	95.25	771	63,81,188.46	46,795
28-Jul-2026	95.7	96.85	90.75	93.52	3,970	2,30,89,734.98	1,46,751
29-Jul-2026	91.6	95.3	91.6	94.99	1,073	65,23,755.1	55,971
30-Jul-2026	95.05	95.96	92.6	95.08	525	25,91,300.66	20,966
31-Jul-2026	93.3	94.98	92.16	94.63	631	40,52,118.04	31,162
03-Aug-2026	93.1	95.5	92.7	95.08	752	42,33,503.53	28,154
04-Aug-2026	95.75	108.16	93.1	104.45	8,244	10,59,49,292.53	3,03,518
05-Aug-2026	104	107.8	100.51	104.05	3,171	2,84,59,586.84	1,61,454
06-Aug-2026	105	107.8	101.73	103.81	1,430	96,43,682.89	63,192

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice