Stockint.com

Loading a wholistic market research tool


Research

Stock History for: HMVL, Hindustan Media Ventures Limited, INE871K01015, Listing: 21-Jul-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 103.4 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 55.2 Barrier: 62.1; Drift%: 5.22
Basic Industry: Print Media Total Equity: 73,671,548 Low52 Date: 30-Mar-2026 SHP: 74.4 / 0.11 / 0.0 / 25.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.1 / 73.2 Month: 75.7 / 61.76 Week: 73.0 / 68.51 Day: 65.9 / 63.72 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 63.98 65.90 63.72 65.52 65.08 3.47 482.70 23,672 8.93 18,459 12.71 0.12 10
2 06-Apr 64.90 64.90 60.35 63.32 62.65 2.93 466.49 7,173 2.71 4,107 2.83 0.03 2
3 02-Apr 62.00 62.10 60.31 61.52 61.27 -1.68 453.23 22,607 8.53 10,408 7.17 0.06 6
4 01-Apr 58.00 64.52 56.04 62.57 61.11 11.87 460.96 52,765 19.90 36,257 24.97 0.22 20
5 30-Mar 57.70 59.38 55.20 55.93 57.22 -6.64 412.04 37,959 14.32 24,747 17.04 0.14 13
6 27-Mar 60.00 60.99 59.77 59.91 60.25 -1.45 441.37 28,879 10.89 19,643 13.53 0.12 11
7 25-Mar 62.06 63.70 60.20 60.79 61.57 -0.51 447.85 35,103 13.24 25,375 17.48 0.16 14
8 24-Mar 64.91 64.91 60.02 61.10 61.17 -0.10 450.13 45,685 17.23 32,805 22.59 0.20 18
9 23-Mar 62.00 63.01 60.50 61.16 61.62 -3.18 450.58 32,326 12.19 25,351 17.46 0.16 14
10 20-Mar 63.50 65.11 62.65 63.17 63.26 0.00 465.38 19,022 7.18 13,269 9.14 0.08 7
11 19-Mar 62.31 66.50 60.51 63.17 64.36 0.81 465.38 54,521 20.57 36,552 25.17 0.24 20
12 18-Mar 62.00 63.39 62.00 62.66 62.54 2.32 461.63 39,050 14.73 32,272 22.23 0.20 17
13 17-Mar 60.30 62.90 60.25 61.24 61.50 0.10 451.16 88,944 33.55 70,778 48.75 0.44 38
14 16-Mar 61.59 63.49 61.00 61.18 61.47 -0.67 450.72 31,443 11.86 27,465 18.92 0.17 15
15 13-Mar 64.97 66.10 61.16 61.59 62.29 -1.39 453.74 16,712 6.30 10,881 7.49 0.07 6
16 12-Mar 62.39 63.90 60.20 62.46 61.81 0.89 460.15 32,165 12.13 25,459 17.53 0.16 14
17 11-Mar 61.76 63.60 60.35 61.91 62.53 0.24 456.10 39,897 15.05 27,773 19.13 0.17 15
18 10-Mar 62.88 62.90 60.81 61.76 61.92 1.66 455.00 22,982 8.67 16,942 11.67 0.10 9
19 09-Mar 66.00 66.00 59.90 60.75 60.63 -7.73 447.55 187,218 70.62 149,086 102.68 0.90 80
20 06-Mar 70.00 70.00 63.70 65.84 66.06 -2.29 485.05 25,614 9.66 16,139 11.12 0.11 9
21 05-Mar 69.70 69.70 66.35 67.38 67.62 1.94 496.40 11,981 4.52 7,150 4.92 0.05 4
22 04-Mar 68.00 68.00 65.52 66.10 66.22 -0.93 486.97 21,017 7.93 18,391 12.67 0.12 10
23 02-Mar 66.80 73.80 66.10 66.72 68.34 -4.82 491.54 60,388 22.78 51,497 35.47 0.35 28
24 27-Feb 70.00 71.41 70.00 70.10 70.34 -0.01 516.44 3,331 1.26 2,440 1.68 0.02 1
25 26-Feb 71.97 71.97 70.00 70.11 70.21 -0.47 516.51 3,184 1.20 2,015 1.39 0.01 1
26 25-Feb 69.40 71.60 69.40 70.44 70.13 0.86 518.94 6,744 2.54 6,167 4.25 0.04 3
27 24-Feb 71.00 73.00 69.13 69.84 70.80 -0.99 514.52 7,745 2.92 4,259 2.93 0.03 2
28 23-Feb 72.90 72.90 68.51 70.54 70.30 -0.21 519.68 2,650 1.00 1,451 1.00 0.01 1
29 20-Feb 68.73 71.17 68.73 70.69 70.62 2.87 520.78 9,381 3.54 7,469 5.14 0.05 4
30 19-Feb 69.10 71.83 68.50 68.72 69.96 -1.94 506.27 13,610 5.13 9,324 6.42 0.07 5
31 18-Feb 71.07 72.38 70.00 70.08 70.70 -1.39 516.29 19,216 7.25 14,455 9.96 0.10 8
32 17-Feb 73.80 73.80 71.00 71.07 71.85 0.13 523.58 16,999 6.41 4,491 3.09 0.03 2
33 16-Feb 70.00 72.89 69.81 70.98 70.10 -0.06 522.92 21,198 8.00 19,681 13.55 0.14 11
34 13-Feb 72.88 72.89 71.00 71.02 71.91 -1.65 523.22 6,877 2.59 5,839 4.02 0.04 3
35 12-Feb 73.47 73.47 72.00 72.21 72.59 0.26 531.98 4,665 1.76 2,847 1.96 0.02 2
36 11-Feb 72.00 72.68 70.00 72.02 71.98 -0.44 530.58 7,631 2.88 6,134 4.22 0.04 3
37 10-Feb 72.65 74.00 72.00 72.34 72.76 0.24 532.94 12,162 4.59 7,901 5.44 0.06 4
38 09-Feb 73.45 73.45 72.00 72.17 72.24 -0.06 531.69 8,897 3.36 6,910 4.76 0.05 4
39 06-Feb 73.00 73.22 72.00 72.21 72.27 -1.22 531.98 15,758 5.94 9,545 6.57 0.07 5
40 05-Feb 72.50 74.70 70.20 73.10 72.46 1.54 538.54 26,235 9.90 15,488 10.67 0.11 8
41 04-Feb 72.20 73.88 71.90 71.99 72.44 0.00 530.36 15,897 6.00 8,756 6.03 0.06 5
42 03-Feb 71.94 72.90 71.00 71.99 71.96 1.17 530.36 20,925 7.89 17,258 11.89 0.12 9
43 02-Feb 70.61 71.89 70.00 71.16 70.89 0.13 524.25 20,915 7.89 17,817 12.27 0.13 10
44 01-Feb 71.25 71.50 70.95 71.07 71.05 -0.04 523.58 3,636 1.37 3,264 2.25 0.02 2
45 30-Jan 71.70 71.70 69.91 71.10 70.80 1.57 523.80 28,155 10.62 17,903 12.33 0.13 10
46 29-Jan 70.10 71.05 69.81 70.00 70.00 -0.14 515.00 28,405 10.71 26,289 18.11 0.00 14
47 28-Jan 68.44 70.50 67.20 70.10 69.71 2.43 516.44 32,060 12.09 23,646 16.29 0.16 13
48 27-Jan 74.50 74.50 67.61 68.44 70.16 -3.59 504.21 124,888 47.11 48,525 33.42 0.34 26
49 23-Jan 72.00 72.00 69.00 70.99 71.30 -0.13 522.99 40,906 15.43 33,581 23.13 0.24 18
50 22-Jan 70.94 72.00 70.51 71.08 71.00 1.20 523.66 22,755 8.58 21,136 14.56 0.00 11
51 21-Jan 71.07 71.30 68.20 70.24 69.90 -1.17 517.47 21,960 8.28 13,127 9.04 0.09 7
52 20-Jan 69.40 71.65 69.38 71.07 71.00 0.38 523.58 53,884 20.33 43,317 29.83 0.00 23
53 19-Jan 68.10 71.50 67.05 70.80 70.20 2.46 521.59 25,591 9.65 20,321 14.00 0.14 11
54 16-Jan 68.00 69.70 68.00 69.10 69.12 0.03 509.07 11,213 4.23 8,470 5.83 0.06 5
55 14-Jan 69.10 69.90 66.50 69.08 68.28 0.41 508.92 20,339 7.67 15,446 10.64 0.11 8
56 13-Jan 66.90 69.40 66.89 68.80 67.77 3.85 506.86 15,161 5.72 10,029 6.91 0.07 5
57 12-Jan 65.80 66.89 64.35 66.25 65.59 -0.48 488.07 13,277 5.01 8,639 5.95 0.06 5
58 09-Jan 69.00 69.51 65.55 66.57 67.32 -2.13 490.43 8,355 3.15 5,124 3.53 0.03 3
59 08-Jan 69.01 70.75 67.51 68.02 69.03 -1.21 501.11 16,277 6.14 5,677 3.91 0.04 3
60 07-Jan 71.49 71.49 68.56 68.85 70.25 -2.23 507.23 72,572 27.38 31,489 21.69 0.22 17
61 06-Jan 70.19 71.35 68.72 70.42 69.88 0.86 518.80 12,474 4.71 8,368 5.76 0.06 5
62 05-Jan 69.00 71.35 68.74 69.82 69.84 -0.40 514.37 6,205 2.34 2,560 1.76 0.02 1
63 02-Jan 69.28 70.90 68.21 70.10 69.42 2.25 516.44 17,707 6.68 10,788 7.43 0.07 6
64 01-Jan 69.70 69.70 68.10 68.56 68.72 -0.41 505.09 12,928 4.88 6,220 4.28 0.04 3
65 31-Dec 69.95 70.40 68.43 68.84 69.11 0.00 507.15 22,340 8.43 10,589 7.29 0.07 6
66 30-Dec 69.33 70.56 68.10 68.84 68.86 0.47 507.15 10,373 3.91 6,646 4.58 0.05 4
67 29-Dec 69.50 70.28 68.50 68.52 68.94 -1.82 504.80 29,532 11.14 19,677 13.55 0.14 11

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com