Price Data Selection & Download
Hindustan Media Ventures Share Price All Time Records & Statistics (Jul 2010 - May 2026)
3903 daily OHLCV records on NSE from July 2010 to May 2026. For live price, key ratios and fundamentals, see Hindustan Media Ventures share price chart.
Share Price All Time High
₹314.00
November 01, 2016
NSE Exchange
Share Price All Time Low
₹35.00
March 31, 2020
NSE Exchange
Highest Volume Trading Day
26,590,264
July 21, 2010 • ₹188.95
NSE Exchange
Share Price History Data (Jul 2010 - May 2026)
HMVL daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹62.40 | ₹63.52 | ₹62.05 | ₹62.75 | 95,700 |
| 2026-05-20 | ₹66.40 | ₹66.40 | ₹62.60 | ₹64.46 | 21,804 |
| 2026-05-19 | ₹64.55 | ₹65.50 | ₹62.55 | ₹63.47 | 4,878 |
| 2026-05-18 | ₹65.90 | ₹65.90 | ₹63.06 | ₹63.40 | 4,106 |
| 2026-05-15 | ₹63.62 | ₹65.34 | ₹63.00 | ₹64.00 | 3,761 |
| 2026-05-14 | ₹64.30 | ₹65.54 | ₹63.50 | ₹63.93 | 3,461 |
| 2026-05-13 | ₹64.05 | ₹65.79 | ₹63.00 | ₹64.25 | 7,042 |
| 2026-05-12 | ₹67.50 | ₹67.90 | ₹63.00 | ₹63.22 | 8,130 |
| 2026-05-11 | ₹65.25 | ₹67.80 | ₹64.00 | ₹65.61 | 8,920 |
| 2026-05-08 | ₹67.49 | ₹67.50 | ₹65.61 | ₹66.54 | 1,869 |
| 2026-05-07 | ₹67.90 | ₹67.90 | ₹66.03 | ₹66.61 | 5,527 |
| 2026-05-06 | ₹64.11 | ₹66.79 | ₹64.11 | ₹66.35 | 9,531 |
| 2026-05-05 | ₹68.70 | ₹68.70 | ₹63.40 | ₹65.20 | 24,856 |
| 2026-05-04 | ₹66.51 | ₹67.56 | ₹66.02 | ₹67.06 | 7,357 |
| 2026-04-30 | ₹68.00 | ₹68.00 | ₹65.20 | ₹66.02 | 12,862 |
| 2026-04-29 | ₹67.84 | ₹69.80 | ₹66.60 | ₹67.09 | 12,503 |
| 2026-04-28 | ₹68.00 | ₹68.05 | ₹66.10 | ₹67.17 | 6,028 |
| 2026-04-27 | ₹68.50 | ₹68.50 | ₹65.91 | ₹66.70 | 11,440 |
| 2026-04-24 | ₹69.80 | ₹69.80 | ₹64.10 | ₹65.20 | 13,714 |
| 2026-04-23 | ₹69.00 | ₹71.00 | ₹65.62 | ₹66.46 | 41,215 |
| 2026-04-22 | ₹71.79 | ₹71.79 | ₹68.93 | ₹69.44 | 8,776 |
| 2026-04-21 | ₹69.50 | ₹69.50 | ₹67.49 | ₹68.50 | 6,123 |
| 2026-04-20 | ₹70.00 | ₹70.97 | ₹67.30 | ₹67.46 | 13,365 |
| 2026-04-17 | ₹68.00 | ₹70.00 | ₹68.00 | ₹68.45 | 17,098 |
| 2026-04-16 | ₹71.25 | ₹71.79 | ₹67.99 | ₹68.86 | 25,006 |
| 2026-04-15 | ₹67.65 | ₹71.60 | ₹67.34 | ₹70.04 | 54,787 |
| 2026-04-13 | ₹68.00 | ₹68.50 | ₹66.84 | ₹67.65 | 3,260 |
| 2026-04-10 | ₹67.37 | ₹69.00 | ₹67.00 | ₹67.45 | 9,091 |
| 2026-04-09 | ₹66.50 | ₹67.24 | ₹65.44 | ₹66.30 | 8,745 |
| 2026-04-08 | ₹67.30 | ₹67.30 | ₹64.47 | ₹65.58 | 15,002 |
| 2026-04-07 | ₹63.98 | ₹65.90 | ₹63.72 | ₹65.52 | 23,672 |
| 2026-04-06 | ₹64.90 | ₹64.90 | ₹60.35 | ₹63.32 | 7,173 |
| 2026-04-02 | ₹62.00 | ₹62.10 | ₹60.31 | ₹61.52 | 22,607 |
| 2026-04-01 | ₹58.00 | ₹64.52 | ₹56.04 | ₹62.57 | 52,765 |
| 2026-03-30 | ₹57.70 | ₹59.38 | ₹55.20 | ₹55.93 | 37,959 |
| 2026-03-27 | ₹60.00 | ₹60.99 | ₹59.77 | ₹59.91 | 28,879 |
| 2026-03-25 | ₹62.06 | ₹63.70 | ₹60.20 | ₹60.79 | 35,103 |
| 2026-03-24 | ₹64.91 | ₹64.91 | ₹60.02 | ₹61.10 | 45,685 |
| 2026-03-23 | ₹62.00 | ₹63.01 | ₹60.50 | ₹61.16 | 32,326 |
| 2026-03-20 | ₹63.50 | ₹65.11 | ₹62.65 | ₹63.17 | 19,022 |
| 2026-03-19 | ₹62.31 | ₹66.50 | ₹60.51 | ₹63.17 | 54,521 |
| 2026-03-18 | ₹62.00 | ₹63.39 | ₹62.00 | ₹62.66 | 39,050 |
| 2026-03-17 | ₹60.30 | ₹62.90 | ₹60.25 | ₹61.24 | 88,944 |
| 2026-03-16 | ₹61.59 | ₹63.49 | ₹61.00 | ₹61.18 | 31,443 |
| 2026-03-13 | ₹64.97 | ₹66.10 | ₹61.16 | ₹61.59 | 16,712 |
| 2026-03-12 | ₹62.39 | ₹63.90 | ₹60.20 | ₹62.46 | 32,165 |
| 2026-03-11 | ₹61.76 | ₹63.60 | ₹60.35 | ₹61.91 | 39,897 |
| 2026-03-10 | ₹62.88 | ₹62.90 | ₹60.81 | ₹61.76 | 22,982 |
| 2026-03-09 | ₹66.00 | ₹66.00 | ₹59.90 | ₹60.75 | 187,218 |
| 2026-03-06 | ₹70.00 | ₹70.00 | ₹63.70 | ₹65.84 | 25,614 |
| 2026-03-05 | ₹69.70 | ₹69.70 | ₹66.35 | ₹67.38 | 11,981 |
| 2026-03-04 | ₹68.00 | ₹68.00 | ₹65.52 | ₹66.10 | 21,017 |
| 2026-03-02 | ₹66.80 | ₹73.80 | ₹66.10 | ₹66.72 | 60,388 |
| 2026-02-27 | ₹70.00 | ₹71.41 | ₹70.00 | ₹70.10 | 3,331 |
| 2026-02-26 | ₹71.97 | ₹71.97 | ₹70.00 | ₹70.11 | 3,184 |
| 2026-02-25 | ₹69.40 | ₹71.60 | ₹69.40 | ₹70.44 | 6,744 |
| 2026-02-24 | ₹71.00 | ₹73.00 | ₹69.13 | ₹69.84 | 7,745 |
| 2026-02-23 | ₹72.90 | ₹72.90 | ₹68.51 | ₹70.54 | 2,650 |
| 2026-02-20 | ₹68.73 | ₹71.17 | ₹68.73 | ₹70.69 | 9,381 |
| 2026-02-19 | ₹69.10 | ₹71.83 | ₹68.50 | ₹68.72 | 13,610 |
| 2026-02-18 | ₹71.07 | ₹72.38 | ₹70.00 | ₹70.08 | 19,216 |
| 2026-02-17 | ₹73.80 | ₹73.80 | ₹71.00 | ₹71.07 | 16,999 |
| 2026-02-16 | ₹70.00 | ₹72.89 | ₹69.81 | ₹70.98 | 21,198 |
| 2026-02-13 | ₹72.88 | ₹72.89 | ₹71.00 | ₹71.02 | 6,877 |
| 2026-02-12 | ₹73.47 | ₹73.47 | ₹72.00 | ₹72.21 | 4,665 |
| 2026-02-11 | ₹72.00 | ₹72.68 | ₹70.00 | ₹72.02 | 7,631 |
| 2026-02-10 | ₹72.65 | ₹74.00 | ₹72.00 | ₹72.34 | 12,162 |
| 2026-02-09 | ₹73.45 | ₹73.45 | ₹72.00 | ₹72.17 | 8,897 |
| 2026-02-06 | ₹73.00 | ₹73.22 | ₹72.00 | ₹72.21 | 15,758 |
| 2026-02-05 | ₹72.50 | ₹74.70 | ₹70.20 | ₹73.10 | 26,235 |
| 2026-02-04 | ₹72.20 | ₹73.88 | ₹71.90 | ₹71.99 | 15,897 |
| 2026-02-03 | ₹71.94 | ₹72.90 | ₹71.00 | ₹71.99 | 20,925 |
| 2026-02-02 | ₹70.61 | ₹71.89 | ₹70.00 | ₹71.16 | 20,915 |
| 2026-02-01 | ₹71.25 | ₹71.50 | ₹70.95 | ₹71.07 | 3,636 |
| 2026-01-30 | ₹71.70 | ₹71.70 | ₹69.91 | ₹71.10 | 28,155 |
| 2026-01-29 | ₹70.10 | ₹71.05 | ₹69.81 | ₹70.00 | 28,405 |
| 2026-01-28 | ₹68.44 | ₹70.50 | ₹67.20 | ₹70.10 | 32,060 |
| 2026-01-27 | ₹74.50 | ₹74.50 | ₹67.61 | ₹68.44 | 124,888 |
| 2026-01-23 | ₹72.00 | ₹72.00 | ₹69.00 | ₹70.99 | 40,906 |
| 2026-01-22 | ₹70.94 | ₹72.00 | ₹70.51 | ₹71.08 | 22,755 |
| 2026-01-21 | ₹71.07 | ₹71.30 | ₹68.20 | ₹70.24 | 21,960 |
| 2026-01-20 | ₹69.40 | ₹71.65 | ₹69.38 | ₹71.07 | 53,884 |
| 2026-01-19 | ₹68.10 | ₹71.50 | ₹67.05 | ₹70.80 | 25,591 |
| 2026-01-16 | ₹68.00 | ₹69.70 | ₹68.00 | ₹69.10 | 11,213 |
| 2026-01-14 | ₹69.10 | ₹69.90 | ₹66.50 | ₹69.08 | 20,339 |
| 2026-01-13 | ₹66.90 | ₹69.40 | ₹66.89 | ₹68.80 | 15,161 |
| 2026-01-12 | ₹65.80 | ₹66.89 | ₹64.35 | ₹66.25 | 13,277 |
| 2026-01-09 | ₹69.00 | ₹69.51 | ₹65.55 | ₹66.57 | 8,355 |
| 2026-01-08 | ₹69.01 | ₹70.75 | ₹67.51 | ₹68.02 | 16,277 |
| 2026-01-07 | ₹71.49 | ₹71.49 | ₹68.56 | ₹68.85 | 72,572 |
| 2026-01-06 | ₹70.19 | ₹71.35 | ₹68.72 | ₹70.42 | 12,474 |
| 2026-01-05 | ₹69.00 | ₹71.35 | ₹68.74 | ₹69.82 | 6,205 |
| 2026-01-02 | ₹69.28 | ₹70.90 | ₹68.21 | ₹70.10 | 17,707 |
| 2026-01-01 | ₹69.70 | ₹69.70 | ₹68.10 | ₹68.56 | 12,928 |
Hindustan Media Ventures Share Price Performance Analysis (Jul 2010 - May 2026)
HMVL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.47%
₹68.56 → ₹62.75
Year to Date
Price Volatility
5.49%
Low Volatility
Year to Date
Average Daily Volume
23,786
Year to Date Average
NSE Exchange
Hindustan Media Ventures Share Price History – Frequently Asked Questions
Common questions about HMVL historical data and records. Examine HMVL Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Hindustan Media Ventures (HMVL)?
The all-time high share price of Hindustan Media Ventures was ₹314.0 recorded on November 01, 2016 on the NSE exchange.
What is the all-time low share price of Hindustan Media Ventures (HMVL)?
The all-time low share price of Hindustan Media Ventures was ₹35.0 recorded on March 31, 2020 on the NSE exchange.
How can I download HMVL historical share price data?
You can download Hindustan Media Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HMVL shares?
The highest trading volume day for Hindustan Media Ventures was 26,590,264 shares traded on July 21, 2010 on the NSE exchange, with share price at ₹188.95.