Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹71.67

(-0.67%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	72.69	72.74	69.1	69.97	732	33,76,985.74	27,760
25-Nov-2025	70.31	72	66.1	66.88	2,751	85,38,273.08	68,622
26-Nov-2025	68.7	68.79	66	66.79	1,393	56,24,169.27	62,591
27-Nov-2025	67	67.39	65.68	65.84	800	33,03,763.23	38,706
28-Nov-2025	66.36	66.89	65.72	66.56	451	13,02,502.08	13,068
01-Dec-2025	67	67.31	66.01	66.22	807	13,42,970.93	9,369
02-Dec-2025	66.9	66.9	65.92	66.72	182	4,85,970.88	5,217
03-Dec-2025	66.9	66.9	63.86	64.89	799	20,47,200.09	19,449
04-Dec-2025	65	66.34	64.19	64.78	559	15,33,447.14	10,343
05-Dec-2025	66	66	64.32	64.88	253	7,43,594.1	8,437
08-Dec-2025	64.1	65.99	61.76	62.68	411	9,25,879.38	8,047
09-Dec-2025	63.27	66.3	62	66.21	536	21,85,362.12	24,048
10-Dec-2025	65.99	68.25	63.2	64.74	1,536	56,30,187.29	42,625
11-Dec-2025	65.65	65.65	63.83	64.24	964	17,49,656.95	13,449
12-Dec-2025	64.68	67	64.16	66.23	325	9,32,408.6	8,327
15-Dec-2025	66	66.89	64.73	66.6	278	5,81,547.29	5,886
16-Dec-2025	67	67	65.21	65.51	340	6,20,353.79	6,207
17-Dec-2025	66.89	71	65.67	69.6	836	53,47,756.21	60,918
18-Dec-2025	69.65	75.7	69.15	72.78	2,785	1,54,26,747.08	77,381
19-Dec-2025	72.78	73.09	71	72.71	872	21,10,500.98	13,350
22-Dec-2025	73.7	73.7	71.13	72.15	683	20,79,580.15	12,641
23-Dec-2025	72.25	72.75	71.19	71.67	204	7,57,830.73	6,701

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice