Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹71.97

(-0.40%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/10/2025

To Date

22/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	80.55	83	79.23	80.21	500	33,14,056.89	28,525
24-Oct-2025	80.73	81.75	79.7	80.96	436	17,13,247.16	15,375
27-Oct-2025	81	81.94	80.01	80.96	350	19,83,939.5	9,305
28-Oct-2025	80.96	82	79.2	79.83	391	29,97,003.89	28,784
29-Oct-2025	81.85	81.85	78.4	78.57	757	32,03,945.74	29,207
30-Oct-2025	79.5	79.5	77.61	77.94	276	18,13,307.75	17,631
31-Oct-2025	80.5	80.5	77.9	78.01	231	11,41,790.7	11,472
03-Nov-2025	78	78.63	76.92	77.88	356	11,27,173.82	10,629
04-Nov-2025	77.22	78.42	75.2	76.19	684	40,07,793.41	44,866
06-Nov-2025	77	77.5	75.25	75.31	669	43,10,299.12	40,642
07-Nov-2025	74.43	79.4	74.22	78.65	833	45,66,839.98	41,500
10-Nov-2025	79.5	81	73.5	74.45	1,585	2,52,94,455.93	2,53,793
11-Nov-2025	76	76	71.05	71.27	1,461	56,57,865.62	55,246
12-Nov-2025	72.3	72.3	68.11	68.87	2,075	86,07,975.37	66,948
13-Nov-2025	70	70	67.58	68.1	1,382	43,52,069.29	33,875
14-Nov-2025	67.2	73.9	67.2	71.02	1,019	22,41,48,240.83	31,28,916
17-Nov-2025	72.34	77.9	72.34	75.37	3,083	12,88,30,532.98	16,20,547
18-Nov-2025	75.5	75.96	72.7	74.11	736	28,99,855.38	14,787
19-Nov-2025	74.11	74.14	71.31	71.86	4,045	57,73,545.53	23,476
20-Nov-2025	71.86	72.88	71.1	72.26	827	19,69,193.41	16,556
21-Nov-2025	72.63	73.95	71.5	71.97	274	4,31,459.32	2,970

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice