Hindustan Media

Hindustan Media Ventures Ltd Historical Data

NSEBSE

₹81.6

(-0.09%)

Oct 8, 2025|03:03:44 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Sep-2025	84.63	86.08	83.55	83.96	430	16,25,570.42	14,633
16-Sep-2025	84.5	89	83.96	85.42	1,233	62,96,237.51	29,788
17-Sep-2025	85.99	87.99	85.1	85.84	559	40,55,172.33	31,365
18-Sep-2025	86.15	87.9	85.6	86.05	977	55,93,202.5	22,517
19-Sep-2025	86.05	86.81	84.53	84.93	351	17,28,262.44	15,017
22-Sep-2025	84.7	86.4	84.7	85.32	308	25,28,384.56	21,046
23-Sep-2025	85.32	85.95	85	85	218	15,17,198.19	13,395
24-Sep-2025	84.7	86.4	84.7	85.57	289	10,73,174.48	6,288
25-Sep-2025	85.75	85.75	84.1	84.47	276	7,65,782.89	6,993
26-Sep-2025	85.9	85.9	83.51	83.54	171	12,02,386.92	12,015
29-Sep-2025	84.49	86.9	83.11	84.43	323	1,49,39,441.05	1,69,176
30-Sep-2025	85.59	85.59	83.5	83.81	195	9,18,149.53	7,871
01-Oct-2025	85.21	85.25	83.21	83.9	398	16,45,463.33	11,846
03-Oct-2025	85.67	85.67	81.6	82.11	707	49,66,921.71	52,531
06-Oct-2025	82.11	84.9	81.06	81.81	829	71,14,832.21	30,379
07-Oct-2025	82	83	81.6	81.67	266	5,76,743.71	3,658

Hindustan Media: Related NEWS

No Record Found

Invest wise with Expert advice