Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹93.52

(-1.82%)

Jul 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/06/2026

To Date

29/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Jun-2026	85.29	87.36	83.55	86.88	695	44,25,527.65	34,000
30-Jun-2026	87	87.1	85.05	86.38	771	18,77,676.31	11,616
01-Jul-2026	88	88.12	85.38	87.17	1,208	51,29,431.58	35,213
02-Jul-2026	88.5	89.8	86.53	89.21	1,188	1,12,88,577.46	1,00,775
03-Jul-2026	89.22	89.7	87.41	89.36	1,159	57,07,135.1	40,929
06-Jul-2026	89.36	91	87.58	90.2	1,719	1,60,56,974.97	1,33,990
07-Jul-2026	91	92	88.26	91.26	1,559	61,91,885.27	46,143
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

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice