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: 104.4 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Sep-2024 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 73.2 Barrier: 88.07; Drift%: -2.6
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: 92.89 / 85.35 Week: 88.37 / 84.95 Day: 87.15 / 85.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 87.15 87.15 85.50 85.84 86.47 -0.01 632.40 7,988 1.37 3,935 1.15 0.03 2
2 26-Aug 87.56 87.89 85.50 85.85 86.52 -1.89 632.47 8,511 1.46 4,711 1.38 0.04 3
3 25-Aug 88.64 89.49 87.11 87.50 87.75 -0.55 644.63 5,838 1.00 3,411 1.00 0.03 2
4 22-Aug 88.00 88.65 87.75 87.98 88.05 0.19 648.16 10,008 1.71 5,399 1.58 0.05 3
5 21-Aug 88.34 88.88 87.75 87.81 88.10 -0.60 646.91 20,874 3.57 18,204 5.34 0.16 10
6 20-Aug 88.48 89.39 87.80 88.34 88.43 0.59 650.81 14,418 2.47 7,348 2.15 0.06 4
7 19-Aug 87.96 89.55 86.81 87.82 88.48 0.60 646.98 28,610 4.90 18,405 5.39 0.16 10
8 18-Aug 86.90 88.00 86.00 87.30 87.16 2.54 643.15 21,393 3.66 16,502 4.84 0.14 9
9 14-Aug 88.07 88.07 84.95 85.14 85.70 -0.76 627.24 7,099 1.22 4,219 1.24 0.04 2
10 13-Aug 86.10 86.99 85.75 85.79 86.17 -0.35 632.03 23,506 4.03 19,430 5.69 0.17 10
11 12-Aug 85.60 87.49 85.60 86.09 86.31 0.00 634.24 10,511 1.80 5,857 1.72 0.05 3
12 11-Aug 88.37 88.37 86.00 86.09 86.44 -0.63 634.24 22,123 3.79 15,795 4.63 0.14 8
13 08-Aug 87.67 88.77 86.25 86.64 87.86 -1.17 638.29 30,129 5.16 24,955 7.31 0.22 13
14 07-Aug 86.44 88.49 84.52 87.67 86.35 1.38 645.88 54,599 9.35 37,087 10.87 0.32 20
15 06-Aug 87.87 88.99 86.15 86.48 86.88 -1.93 637.11 63,849 10.93 47,315 13.87 0.41 25
16 05-Aug 91.75 91.75 88.00 88.18 89.30 -2.71 649.64 77,681 13.30 50,649 14.84 0.45 27
17 04-Aug 91.95 100.00 89.05 90.64 93.38 1.93 667.76 956,636 163.84 165,739 48.58 1.55 89
18 01-Aug 90.20 91.99 88.68 88.92 90.13 0.07 655.09 46,689 8.00 37,723 11.06 0.34 20
19 31-Jul 89.33 89.33 88.42 88.86 88.80 -0.53 654.65 8,333 1.43 4,663 1.37 0.04 3
20 30-Jul 87.73 90.69 86.99 89.33 89.02 2.42 658.11 37,195 6.37 24,125 7.07 0.21 13
21 29-Jul 87.83 88.48 86.81 87.22 87.60 -0.68 642.56 17,075 2.92 12,365 3.62 0.11 7
22 28-Jul 88.00 89.11 87.52 87.82 88.05 -0.20 646.98 17,274 2.96 13,418 3.93 0.12 7
23 25-Jul 88.45 89.07 87.68 88.00 88.24 -0.51 648.00 18,472 3.16 13,851 4.06 0.12 7
24 24-Jul 90.51 90.51 88.10 88.45 88.47 -0.51 651.62 17,087 2.93 13,229 3.88 0.12 7
25 23-Jul 89.60 90.13 88.10 88.90 88.68 -0.07 654.94 10,242 1.75 7,810 2.29 0.07 4
26 22-Jul 90.80 90.80 88.36 88.96 89.19 -0.81 655.38 29,456 5.04 24,317 7.13 0.22 13
27 21-Jul 88.80 90.68 88.80 89.69 89.70 0.01 660.76 19,316 3.31 13,113 3.84 0.12 7
28 18-Jul 89.72 90.50 89.05 89.68 89.63 -0.09 660.69 19,697 3.37 11,050 3.24 0.10 6
29 17-Jul 91.95 91.95 89.50 89.76 90.78 -0.49 661.28 36,015 6.17 19,408 5.69 0.18 10
30 16-Jul 90.80 91.10 89.90 90.20 90.60 0.03 664.52 32,997 5.65 23,568 6.91 0.21 13
31 15-Jul 87.55 91.15 87.55 90.17 89.83 2.64 664.30 78,343 13.42 65,222 19.12 0.59 35
32 14-Jul 89.55 89.55 87.63 87.85 88.07 -0.11 647.20 16,294 2.79 12,186 3.57 0.11 7
33 11-Jul 87.56 88.75 87.50 87.95 88.11 -0.22 647.94 8,245 1.41 5,829 1.71 0.05 3
34 10-Jul 89.71 89.71 88.01 88.14 88.48 -0.08 649.34 8,103 1.39 3,827 1.12 0.03 2
35 09-Jul 88.50 90.80 88.00 88.21 89.03 0.19 649.86 31,855 5.46 15,842 4.64 0.14 9
36 08-Jul 89.15 90.49 87.25 88.04 87.97 -1.43 648.60 27,589 4.72 18,971 5.56 0.17 10
37 07-Jul 88.45 90.94 88.45 89.32 89.58 0.17 658.03 21,986 3.77 12,932 3.79 0.12 7
38 04-Jul 87.20 90.87 87.20 89.17 89.52 1.94 656.93 65,616 11.24 38,827 11.38 0.35 21
39 03-Jul 88.42 88.75 87.00 87.47 87.98 -0.32 644.41 23,802 4.08 13,912 4.08 0.12 7
40 02-Jul 90.70 90.70 85.35 87.75 87.68 -1.67 646.47 71,606 12.26 35,471 10.40 0.31 19
41 01-Jul 90.00 92.89 88.15 89.24 90.81 0.04 657.44 128,333 21.98 52,831 15.48 0.48 28
42 30-Jun 89.71 90.00 87.84 89.20 88.87 0.63 657.15 24,689 4.23 11,706 3.43 0.10 6
43 27-Jun 89.43 89.49 88.52 88.64 88.79 -0.97 653.02 27,645 4.73 25,045 7.34 0.22 13
44 26-Jun 89.70 90.98 88.15 89.51 89.66 1.39 659.43 53,473 9.16 26,382 7.73 0.24 14
45 25-Jun 87.15 89.90 87.15 88.28 88.59 -0.01 650.37 47,745 8.18 16,469 4.83 0.15 9
46 24-Jun 89.00 90.48 86.64 88.29 89.20 0.64 650.45 79,772 13.66 54,258 15.90 0.48 29
47 23-Jun 84.91 89.50 83.91 87.73 87.40 3.32 646.32 64,547 11.05 39,334 11.53 0.34 21
48 20-Jun 84.23 85.49 83.35 84.91 84.95 1.30 625.55 20,869 3.57 11,377 3.33 0.10 6
49 19-Jun 85.94 85.94 83.00 83.82 84.32 -0.84 617.51 32,713 5.60 23,719 6.95 0.20 13
50 18-Jun 87.49 91.29 84.00 84.53 86.68 -3.18 622.75 107,947 18.49 54,626 16.01 0.47 29
51 17-Jun 90.94 90.94 87.00 87.31 88.44 -0.78 643.23 38,436 6.58 17,495 5.13 0.15 9
52 16-Jun 90.00 90.00 87.00 88.00 87.96 0.13 648.00 30,466 5.22 19,612 5.75 0.17 11
53 13-Jun 88.00 89.00 87.01 87.89 88.14 -1.36 647.50 41,412 7.09 24,383 7.15 0.21 13
54 12-Jun 90.50 91.84 89.00 89.10 89.87 -1.95 656.41 26,954 4.62 19,405 5.69 0.17 10
55 11-Jun 91.00 92.41 90.25 90.87 91.43 0.19 669.45 26,436 4.53 16,860 4.94 0.15 9
56 10-Jun 91.25 91.54 89.66 90.70 90.56 -0.04 668.20 37,509 6.42 30,161 8.84 0.27 16
57 09-Jun 90.55 91.49 89.81 90.74 90.67 0.90 668.50 38,549 6.60 21,857 6.41 0.20 12
58 06-Jun 91.70 91.79 89.00 89.93 90.43 -0.33 662.53 29,344 5.03 16,907 4.96 0.15 9
59 05-Jun 89.12 91.68 89.12 90.23 90.69 0.40 664.74 16,953 2.90 11,380 3.34 0.10 6
60 04-Jun 89.00 91.74 89.00 89.87 89.93 0.18 662.09 17,539 3.00 11,789 3.46 0.11 6
61 03-Jun 93.92 93.92 88.82 89.71 91.18 -2.62 660.91 57,237 9.80 34,307 10.05 0.31 18
62 02-Jun 89.38 94.00 88.63 92.12 91.53 2.92 678.66 51,430 8.81 35,947 10.54 0.33 19
63 30-May 89.65 91.72 87.57 89.51 89.09 -0.16 659.43 53,607 9.18 31,046 9.10 0.28 17
64 29-May 90.92 91.44 89.30 89.65 90.45 -0.66 660.47 48,002 8.22 29,000 8.50 0.26 16
65 28-May 90.99 91.50 90.00 90.25 90.67 0.19 664.89 27,730 4.75 15,552 4.56 0.14 8
66 27-May 91.90 91.90 89.41 90.08 90.48 -0.52 663.63 46,906 8.03 33,452 9.80 0.30 18
67 26-May 93.90 93.90 90.10 90.55 91.79 -1.87 667.10 60,336 10.33 35,293 10.34 0.32 19

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