Stockint.com

Loading a wholistic market research tool


Research
Social

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: 88.81; Drift%: 2.89
Industry: Media Face Value: 10 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
Float14:
High/Low Price Quarter: 96.1 / 73.2 Month: 90.47 / 73.2 Week: 89.7 / 82.5 Day: 94.46 / 90.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 94.00 94.46 90.60 91.45 92.30 -2.81 673.73 115,639 10.05 64,417 9.61 0.59 0.35
2 20-May 95.00 101.00 93.10 94.09 97.85 -0.49 693.18 628,616 54.61 226,420 33.79 2.22 1.22
3 19-May 89.85 103.40 88.81 94.55 98.28 6.46 696.56 725,481 63.03 257,057 38.36 2.53 1.38
4 16-May 89.50 89.70 87.80 88.81 88.62 1.15 654.28 51,932 4.51 34,445 5.14 0.31 0.19
5 15-May 86.50 88.40 85.21 87.80 87.22 3.39 646.84 49,237 4.28 32,027 4.78 0.28 0.17
6 14-May 85.90 86.27 84.50 84.92 85.26 0.64 625.62 13,207 1.15 7,333 1.09 0.06 0.04
7 13-May 84.79 86.51 83.78 84.38 85.20 0.98 621.64 45,801 3.98 29,010 4.33 0.25 0.16
8 12-May 83.20 84.39 82.50 83.56 83.27 4.15 615.60 21,699 1.89 16,520 2.47 0.14 0.09
9 09-May 81.46 81.50 79.65 80.23 80.48 -2.53 591.07 16,049 1.39 11,327 1.69 0.09 0.06
10 08-May 81.93 83.32 80.30 82.31 82.47 1.43 606.39 43,554 3.78 32,229 4.81 0.27 0.17
11 07-May 82.79 82.79 80.60 81.15 81.38 -1.98 597.84 23,309 2.02 12,009 1.79 0.10 0.06
12 06-May 83.11 84.94 82.00 82.79 83.40 -1.30 609.93 12,201 1.06 7,783 1.16 0.06 0.04
13 05-May 83.83 85.48 82.96 83.88 84.20 -0.44 617.96 11,510 1.00 6,882 1.03 0.06 0.04
14 02-May 83.83 86.50 83.25 84.25 84.74 0.50 620.68 13,595 1.18 6,700 1.00 0.06 0.04
15 30-Apr 87.50 87.50 83.00 83.83 85.17 -4.18 617.59 19,354 1.68 13,997 2.09 0.12 0.08
16 29-Apr 90.87 90.87 86.75 87.49 87.98 -0.89 644.55 63,668 5.53 49,076 7.32 0.43 0.26
17 28-Apr 87.56 89.43 85.56 88.28 87.85 2.14 650.37 38,162 3.32 22,793 3.40 0.20 0.12
18 25-Apr 91.47 91.47 84.51 86.43 87.36 -3.00 636.74 70,042 6.08 43,926 6.56 0.38 0.24
19 24-Apr 86.63 91.50 85.22 89.10 89.06 3.20 656.41 104,350 9.07 75,934 11.33 0.68 0.41
20 23-Apr 86.90 88.47 85.67 86.34 87.00 0.14 636.08 44,122 3.83 20,454 3.05 0.00 0.11
21 22-Apr 85.20 86.50 83.74 86.22 85.30 2.10 635.20 44,926 3.90 25,809 3.85 0.22 0.14
22 21-Apr 84.00 84.69 82.90 84.45 83.82 2.17 622.16 33,178 2.88 18,255 2.72 0.15 0.10
23 17-Apr 82.01 84.00 82.01 82.66 83.32 -0.48 608.97 18,181 1.58 6,942 1.04 0.06 0.04
24 16-Apr 81.60 83.30 81.60 83.06 82.72 1.44 611.92 17,815 1.55 11,643 1.74 0.10 0.06
25 15-Apr 79.00 82.90 79.00 81.88 81.25 3.41 603.22 48,589 4.22 34,670 5.17 0.28 0.19
26 11-Apr 77.76 79.81 77.47 79.18 78.72 3.54 583.33 27,274 2.37 14,118 2.11 0.11 0.08
27 09-Apr 77.50 77.85 75.55 76.47 77.10 -2.04 563.37 31,408 2.73 15,313 2.29 0.12 0.08
28 08-Apr 78.00 79.02 75.80 78.06 77.46 3.08 575.08 28,892 2.51 15,737 2.35 0.12 0.08
29 07-Apr 75.00 79.00 74.21 75.73 76.34 -7.53 557.91 54,153 4.70 27,329 4.08 0.21 0.15
30 04-Apr 84.17 84.69 81.36 81.90 82.86 -1.89 603.37 16,691 1.45 7,915 1.18 0.07 0.04
31 03-Apr 82.80 85.27 82.80 83.48 84.46 0.19 615.01 18,196 1.58 13,442 2.01 0.11 0.07
32 02-Apr 85.75 85.75 82.87 83.32 83.96 -1.95 613.83 16,509 1.43 10,217 1.52 0.09 0.06
33 01-Apr 80.25 85.90 80.25 84.98 83.31 3.55 626.06 38,752 3.37 18,239 2.72 0.15 0.10
34 28-Mar 85.98 86.49 81.02 82.07 83.90 -2.93 604.62 69,910 6.07 44,676 6.67 0.37 0.24
35 27-Mar 79.49 86.50 78.41 84.55 81.76 7.47 622.89 161,964 14.07 131,011 19.55 1.07 0.71
36 26-Mar 82.00 85.01 78.35 78.67 81.46 -3.97 579.57 56,657 4.92 28,829 4.30 0.23 0.16
37 25-Mar 85.86 90.09 81.00 81.92 85.04 -4.39 603.52 87,122 7.57 51,648 7.71 0.44 0.28
38 24-Mar 85.80 87.00 84.20 85.68 85.76 0.13 631.22 59,297 5.15 39,428 5.88 0.34 0.21
39 21-Mar 88.15 89.90 85.21 85.57 87.18 -2.92 630.41 41,454 3.60 21,714 3.24 0.19 0.12
40 20-Mar 87.95 90.47 85.01 88.14 87.86 0.47 649.34 130,418 11.33 82,704 12.34 0.73 0.45
41 19-Mar 83.65 88.90 83.55 87.73 86.94 3.60 646.32 107,269 9.32 72,149 10.77 0.63 0.39
42 18-Mar 83.80 85.59 82.41 84.68 83.91 1.55 623.85 35,537 3.09 20,122 3.00 0.17 0.11
43 17-Mar 86.74 87.45 82.15 83.39 85.35 -1.49 614.35 76,731 6.67 51,637 7.71 0.44 0.28
44 13-Mar 81.81 85.37 81.81 84.65 84.35 2.20 623.63 76,453 6.64 55,201 8.24 0.47 0.30
45 12-Mar 81.35 83.50 81.12 82.83 82.31 -0.10 610.22 112,213 9.75 77,675 11.59 0.64 0.42
46 11-Mar 74.55 84.00 73.20 82.91 79.58 10.71 610.81 224,454 19.50 125,469 18.72 1.00 0.68
47 10-Mar 82.55 85.89 73.20 74.89 78.34 -11.45 551.73 185,478 16.11 114,857 17.14 0.90 0.62
48 07-Mar 82.50 85.90 81.64 84.57 84.31 2.65 623.04 31,356 2.72 15,470 2.31 0.13 0.08
49 06-Mar 84.00 84.60 82.21 82.39 83.43 0.27 606.98 37,128 3.23 18,972 2.83 0.16 0.10
50 05-Mar 81.20 82.85 80.13 82.17 81.70 2.56 605.36 45,965 3.99 9,505 1.42 0.08 0.05
51 04-Mar 79.54 81.28 78.55 80.12 79.80 2.00 590.26 32,206 2.80 21,799 3.25 0.17 0.12
52 03-Mar 81.20 82.73 75.50 78.55 78.71 -4.60 578.69 49,256 4.28 21,018 3.14 0.17 0.11
53 28-Feb 85.90 85.90 80.41 82.34 82.73 -2.75 606.61 29,305 2.55 16,859 2.52 0.14 0.09
54 27-Feb 84.05 85.80 82.09 84.67 83.92 1.06 623.78 24,407 2.12 12,430 1.85 0.10 0.07
55 25-Feb 85.11 85.76 83.25 83.78 84.29 -0.73 617.22 16,463 1.43 6,145 0.92 0.05 0.03
56 24-Feb 85.96 86.00 84.10 84.40 84.96 -2.74 621.79 21,740 1.89 11,945 1.78 0.10 0.06
57 21-Feb 87.03 87.99 86.00 86.78 86.85 1.20 639.32 62,115 5.40 41,859 6.25 0.36 0.23
58 20-Feb 82.10 88.10 82.01 85.75 84.46 3.88 631.73 52,863 4.59 38,546 5.75 0.33 0.21
59 19-Feb 79.80 83.88 77.94 82.55 81.29 5.96 608.16 44,901 3.90 27,293 4.07 0.22 0.15
60 18-Feb 79.50 79.50 75.91 77.91 77.08 -0.54 573.98 33,460 2.91 19,175 2.86 0.15 0.10
61 17-Feb 78.96 79.35 75.62 78.33 77.67 -2.27 577.07 51,529 4.48 26,669 3.98 0.21 0.14
62 14-Feb 79.00 81.06 78.20 80.15 80.04 1.42 590.48 107,039 9.30 77,207 11.52 0.62 0.42
63 13-Feb 80.00 82.09 78.51 79.03 79.83 -1.34 582.23 29,033 2.52 18,411 2.75 0.15 0.10
64 12-Feb 80.51 82.85 76.99 80.10 79.78 -0.83 590.11 38,832 3.37 17,634 2.63 0.14 0.09
65 11-Feb 83.45 83.45 80.00 80.77 80.96 -3.48 595.05 38,946 3.38 22,907 3.42 0.19 0.12
66 10-Feb 86.42 86.42 83.10 83.68 84.62 -1.71 616.48 23,330 2.03 16,030 2.39 0.14 0.09
67 07-Feb 89.54 90.74 84.30 85.14 86.67 -3.75 627.24 41,566 3.61 27,658 4.13 0.24 0.15

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