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: 109.9 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 31-Jul-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 73.2 Barrier: -; Drift%: -
Basic Industry: Print Media Total Equity: 73,671,548 Low52 Date: 11-Mar-2025 SHP: 74.4 / 0.16 / 0.0 / 25.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 96.1 / 73.2 Month: 103.4 / 79.65 Week: 92.89 / 85.35 Day: 88.75 / 87.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 87.56 88.75 87.50 87.95 88.11 -0.22 647.94 8,245 1.02 5,829 1.52 0.05 3
2 10-Jul 89.71 89.71 88.01 88.14 88.48 -0.08 649.34 8,103 1.00 3,827 1.00 0.03 2
3 09-Jul 88.50 90.80 88.00 88.21 89.03 0.19 649.86 31,855 3.93 15,842 4.14 0.14 9
4 08-Jul 89.15 90.49 87.25 88.04 87.97 -1.43 648.60 27,589 3.40 18,971 4.96 0.17 10
5 07-Jul 88.45 90.94 88.45 89.32 89.58 0.17 658.03 21,986 2.71 12,932 3.38 0.12 7
6 04-Jul 87.20 90.87 87.20 89.17 89.52 1.94 656.93 65,616 8.10 38,827 10.14 0.35 21
7 03-Jul 88.42 88.75 87.00 87.47 87.98 -0.32 644.41 23,802 2.94 13,912 3.63 0.12 7
8 02-Jul 90.70 90.70 85.35 87.75 87.68 -1.67 646.47 71,606 8.84 35,471 9.27 0.31 19
9 01-Jul 90.00 92.89 88.15 89.24 90.81 0.04 657.44 128,333 15.84 52,831 13.80 0.48 28
10 30-Jun 89.71 90.00 87.84 89.20 88.87 0.63 657.15 24,689 3.05 11,706 3.06 0.10 6
11 27-Jun 89.43 89.49 88.52 88.64 88.79 -0.97 653.02 27,645 3.41 25,045 6.54 0.22 13
12 26-Jun 89.70 90.98 88.15 89.51 89.66 1.39 659.43 53,473 6.60 26,382 6.89 0.24 14
13 25-Jun 87.15 89.90 87.15 88.28 88.59 -0.01 650.37 47,745 5.89 16,469 4.30 0.15 9
14 24-Jun 89.00 90.48 86.64 88.29 89.20 0.64 650.45 79,772 9.84 54,258 14.17 0.48 29
15 23-Jun 84.91 89.50 83.91 87.73 87.40 3.32 646.32 64,547 7.96 39,334 10.28 0.34 21
16 20-Jun 84.23 85.49 83.35 84.91 84.95 1.30 625.55 20,869 2.58 11,377 2.97 0.10 6
17 19-Jun 85.94 85.94 83.00 83.82 84.32 -0.84 617.51 32,713 4.04 23,719 6.20 0.20 13
18 18-Jun 87.49 91.29 84.00 84.53 86.68 -3.18 622.75 107,947 13.32 54,626 14.27 0.47 29
19 17-Jun 90.94 90.94 87.00 87.31 88.44 -0.78 643.23 38,436 4.74 17,495 4.57 0.15 9
20 16-Jun 90.00 90.00 87.00 88.00 87.96 0.13 648.00 30,466 3.76 19,612 5.12 0.17 11
21 13-Jun 88.00 89.00 87.01 87.89 88.14 -1.36 647.50 41,412 5.11 24,383 6.37 0.21 13
22 12-Jun 90.50 91.84 89.00 89.10 89.87 -1.95 656.41 26,954 3.33 19,405 5.07 0.17 10
23 11-Jun 91.00 92.41 90.25 90.87 91.43 0.19 669.45 26,436 3.26 16,860 4.40 0.15 9
24 10-Jun 91.25 91.54 89.66 90.70 90.56 -0.04 668.20 37,509 4.63 30,161 7.88 0.27 16
25 09-Jun 90.55 91.49 89.81 90.74 90.67 0.90 668.50 38,549 4.76 21,857 5.71 0.20 12
26 06-Jun 91.70 91.79 89.00 89.93 90.43 -0.33 662.53 29,344 3.62 16,907 4.42 0.15 9
27 05-Jun 89.12 91.68 89.12 90.23 90.69 0.40 664.74 16,953 2.09 11,380 2.97 0.10 6
28 04-Jun 89.00 91.74 89.00 89.87 89.93 0.18 662.09 17,539 2.16 11,789 3.08 0.11 6
29 03-Jun 93.92 93.92 88.82 89.71 91.18 -2.62 660.91 57,237 7.06 34,307 8.96 0.31 18
30 02-Jun 89.38 94.00 88.63 92.12 91.53 2.92 678.66 51,430 6.35 35,947 9.39 0.33 19
31 30-May 89.65 91.72 87.57 89.51 89.09 -0.16 659.43 53,607 6.61 31,046 8.11 0.28 17
32 29-May 90.92 91.44 89.30 89.65 90.45 -0.66 660.47 48,002 5.92 29,000 7.58 0.26 16
33 28-May 90.99 91.50 90.00 90.25 90.67 0.19 664.89 27,730 3.42 15,552 4.06 0.14 8
34 27-May 91.90 91.90 89.41 90.08 90.48 -0.52 663.63 46,906 5.79 33,452 8.74 0.30 18
35 26-May 93.90 93.90 90.10 90.55 91.79 -1.87 667.10 60,336 7.45 35,293 9.22 0.32 19
36 23-May 92.00 94.48 92.00 92.28 93.39 -1.04 679.84 41,797 5.16 30,536 7.98 0.29 16
37 22-May 91.95 94.00 91.26 93.25 92.75 1.97 686.99 41,696 5.15 25,742 6.72 0.24 14
38 21-May 94.00 94.46 90.60 91.45 92.30 -2.81 673.73 115,639 14.27 64,417 16.83 0.59 35
39 20-May 95.00 101.00 93.10 94.09 97.85 -0.49 693.18 628,616 77.57 226,420 59.15 2.22 122
40 19-May 89.85 103.40 88.81 94.55 98.28 6.46 696.56 725,481 89.52 257,057 67.15 2.53 138
41 16-May 89.50 89.70 87.80 88.81 88.62 1.15 654.28 51,932 6.41 34,445 9.00 0.31 19
42 15-May 86.50 88.40 85.21 87.80 87.22 3.39 646.84 49,237 6.08 32,027 8.37 0.28 17
43 14-May 85.90 86.27 84.50 84.92 85.26 0.64 625.62 13,207 1.63 7,333 1.92 0.06 4
44 13-May 84.79 86.51 83.78 84.38 85.20 0.98 621.64 45,801 5.65 29,010 7.58 0.25 16
45 12-May 83.20 84.39 82.50 83.56 83.27 4.15 615.60 21,699 2.68 16,520 4.32 0.14 9
46 09-May 81.46 81.50 79.65 80.23 80.48 -2.53 591.07 16,049 1.98 11,327 2.96 0.09 6
47 08-May 81.93 83.32 80.30 82.31 82.47 1.43 606.39 43,554 5.37 32,229 8.42 0.27 17
48 07-May 82.79 82.79 80.60 81.15 81.38 -1.98 597.84 23,309 2.88 12,009 3.14 0.10 6
49 06-May 83.11 84.94 82.00 82.79 83.40 -1.30 609.93 12,201 1.51 7,783 2.03 0.06 4
50 05-May 83.83 85.48 82.96 83.88 84.20 -0.44 617.96 11,510 1.42 6,882 1.80 0.06 4
51 02-May 83.83 86.50 83.25 84.25 84.74 0.50 620.68 13,595 1.68 6,700 1.75 0.06 4
52 30-Apr 87.50 87.50 83.00 83.83 85.17 -4.18 617.59 19,354 2.39 13,997 3.66 0.12 8
53 29-Apr 90.87 90.87 86.75 87.49 87.98 -0.89 644.55 63,668 7.86 49,076 12.82 0.43 26
54 28-Apr 87.56 89.43 85.56 88.28 87.85 2.14 650.37 38,162 4.71 22,793 5.95 0.20 12
55 25-Apr 91.47 91.47 84.51 86.43 87.36 -3.00 636.74 70,042 8.64 43,926 11.47 0.38 24
56 24-Apr 86.63 91.50 85.22 89.10 89.06 3.20 656.41 104,350 12.88 75,934 19.84 0.68 41
57 23-Apr 86.90 88.47 85.67 86.34 87.00 0.14 636.08 44,122 5.44 20,454 5.34 0.00 11
58 22-Apr 85.20 86.50 83.74 86.22 85.30 2.10 635.20 44,926 5.54 25,809 6.74 0.22 14
59 21-Apr 84.00 84.69 82.90 84.45 83.82 2.17 622.16 33,178 4.09 18,255 4.77 0.15 10
60 17-Apr 82.01 84.00 82.01 82.66 83.32 -0.48 608.97 18,181 2.24 6,942 1.81 0.06 4
61 16-Apr 81.60 83.30 81.60 83.06 82.72 1.44 611.92 17,815 2.20 11,643 3.04 0.10 6
62 15-Apr 79.00 82.90 79.00 81.88 81.25 3.41 603.22 48,589 6.00 34,670 9.06 0.28 19
63 11-Apr 77.76 79.81 77.47 79.18 78.72 3.54 583.33 27,274 3.37 14,118 3.69 0.11 8
64 09-Apr 77.50 77.85 75.55 76.47 77.10 -2.04 563.37 31,408 3.88 15,313 4.00 0.12 8
65 08-Apr 78.00 79.02 75.80 78.06 77.46 3.08 575.08 28,892 3.57 15,737 4.11 0.12 8
66 07-Apr 75.00 79.00 74.21 75.73 76.34 -7.53 557.91 54,153 6.68 27,329 7.14 0.21 15
67 04-Apr 84.17 84.69 81.36 81.90 82.86 -1.89 603.37 16,691 2.06 7,915 2.07 0.07 4

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH    MPTODAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com