HMVL Historical Share Price Data

Hindustan Media Ventures Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	92.5	110.55	92.5	110.55	3922	46902085.95	239447	18.05	18.05
27-Mar-2024	126.1	127.95	111.75	112.9	24286	258081191.75	477243	16.20	-13.20
28-Mar-2024	110.85	116.5	105.35	107.4	5481	43874071.85	159690	11.15	-3.45
01-Apr-2024	108	112.9	107.4	110.6	5384	22329429.3	59843	5.50	2.60
02-Apr-2024	110.8	112.85	109	109.75	3122	13541827.4	50958	3.85	-1.05
03-Apr-2024	108	112.5	107.1	108.1	4193	16136668.05	62481	5.40	0.10
04-Apr-2024	109	112.8	108.3	110.2	4651	19177989.2	61571	4.50	1.20
05-Apr-2024	109.05	113	108.2	110.35	3757	18047854	46004	4.80	1.30
08-Apr-2024	111.3	111.85	106.2	106.8	3290	13060044.6	49781	5.65	-4.50
09-Apr-2024	107.45	108.65	105.2	105.95	1504	5602586.7	29498	3.45	-1.50
10-Apr-2024	107.55	108.65	104	104.75	1724	10666221.25	56167	4.65	-2.80
12-Apr-2024	104	107.5	102.6	104.2	1829	10621821.95	57215	4.90	0.20
15-Apr-2024	104	104	98.55	100.9	1592	9648989.75	95447	5.45	-3.10
16-Apr-2024	101.8	109.3	101.45	103.5	3223	20905401.9	51029	7.85	1.70
18-Apr-2024	105	118.8	103.55	113.1	3857	50673468.25	305601	15.25	8.10
19-Apr-2024	112	114.25	109.1	111.9	3729	28423953.9	93800	5.15	-0.10
22-Apr-2024	111.4	117.3	111.4	112.4	2936	17973750.3	72011	5.90	1.00
23-Apr-2024	113	116.15	111.2	113.3	2446	15380424.65	78938	4.95	0.30
24-Apr-2024	113.7	115.7	112.35	113.2	1463	8659322.8	50075	3.35	-0.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.