Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹84.63

(-0.55%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	88.07	88.07	84.95	85.14	202	6,08,355.92	4,219
18-Aug-2025	86.9	88	86	87.3	281	18,64,667.88	16,502
19-Aug-2025	87.96	89.55	86.81	87.82	457	25,31,495.81	18,405
20-Aug-2025	88.48	89.39	87.8	88.34	463	12,74,938.08	7,348
21-Aug-2025	88.34	88.88	87.75	87.81	325	18,38,955	18,204
22-Aug-2025	88	88.65	87.75	87.98	626	8,81,175.52	5,399
25-Aug-2025	88.64	89.49	87.11	87.5	230	5,12,308.16	3,411
26-Aug-2025	87.56	87.89	85.5	85.85	319	7,36,333.43	4,711
28-Aug-2025	87.15	87.15	85.5	85.84	181	6,90,732.83	3,935
29-Aug-2025	85	86.85	84.49	85.46	367	9,36,316.82	7,918
01-Sep-2025	85.46	86.64	85.42	86.05	321	6,79,013.49	5,056
02-Sep-2025	89.69	89.69	86	86.5	768	12,32,843.34	7,475
03-Sep-2025	86.9	87.45	86	86.35	312	11,92,987.81	11,004
04-Sep-2025	87.5	87.5	86.21	86.79	145	7,04,695.19	6,604
05-Sep-2025	88	88	86.98	87.43	108	6,65,508.64	6,619
08-Sep-2025	88.54	88.97	86	86.47	692	15,79,341.14	4,279
09-Sep-2025	86.06	87.05	85.11	85.73	572	11,47,858.34	8,440
10-Sep-2025	86.55	86.75	85.5	85.75	434	32,12,149.15	17,820
11-Sep-2025	85.75	86.49	84.5	85.1	433	10,13,991.52	5,749
12-Sep-2025	85.9	85.9	83.9	84.63	406	17,18,111.87	14,399

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice