Hindustan Media share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Hindustan Media		MCap (aprox) 459.4 Crores	Symbol : HMVL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	-8.4%	-0.7%	-10.5%	-12.7%	-33.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	62.75	-1.71	95.7k	-2.7%
20-05-26	Wed	64.46	0.99	21.8k	1.6%	Data Update : 8 PM
19-05-26	Tue	63.47	0.07	4.88k	0.1%	21-05-26 : 62.75
18-05-26	Mon	63.4	-0.6	4.11k	-0.9%
15-05-26	Fri	64	0.07	3.76k	0.1%	Compared to  :  12-05-26 63.22
14-05-26	Thu	63.93	-0.32	3.46k	-0.5%
13-05-26	Wed	64.25	1.03	7.04k	1.6%	7 Days %
12-05-26	Tue	63.22	-2.39	8.13k	-3.6%	-0.7%
11-05-26	Mon	65.61	-0.93	8.92k	-1.4%
08-05-26	Fri	66.54	-0.07	1.87k	-0.1%	Compared to  :  21-04-26 68.5
07-05-26	Thu	66.61	0.26	5.53k	0.4%
06-05-26	Wed	66.35	1.15	9.53k	1.8%	1 Month %
05-05-26	Tue	65.2	-1.86	24.86k	-2.8%	-8.4%
04-05-26	Mon	67.06	1.04	7.36k	1.6%	.
30-04-26	Thu	66.02	-1.07	12.86k	-1.6%	Compared to  :  20-03-26 63.17
29-04-26	Wed	67.09	-0.08	12.5k	-0.1%
28-04-26	Tue	67.17	0.47	6.03k	0.7%	2 Months %
27-04-26	Mon	66.7	1.5	11.44k	2.3%	-0.7%
24-04-26	Fri	65.2	-1.26	13.71k	-1.9%
23-04-26	Thu	66.46	-2.98	41.22k	-4.3%	Compared to  :  20-02-26 70.08
22-04-26	Wed	69.44	0.94	8.78k	1.4%
21-04-26	Tue	68.5	1.04	6.12k	1.5%	3 Months %
20-04-26	Mon	67.46	-0.99	13.37k	-1.4%	-10.5%
17-04-26	Fri	68.45	-0.41	17.1k	-0.6%
16-04-26	Thu	68.86	-1.18	25.01k	-1.7%	Compared to  :  21-11-25 71.86
15-04-26	Wed	70.04	2.39	54.79k	3.5%
13-04-26	Mon	67.65	0.2	3.26k	0.3%	6 Months %
10-04-26	Fri	67.45	1.15	9.09k	1.7%	-12.7%
09-04-26	Thu	66.3	0.72	8.75k	1.1%
08-04-26	Wed	65.58	0.06	15k	0.1%	Compared to  :  21-05-25 94.55
07-04-26	Tue	65.52	2.2	23.67k	3.5%
06-04-26	Mon	63.32	1.8	7.17k	2.9%	1 year %
02-04-26	Thu	61.52	-1.05	22.61k	-1.7%	-33.6%
01-04-26	Wed	62.57	6.64	52.77k	11.9%
30-03-26	Mon	55.93	-3.98	37.96k	-6.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	59.91	-0.88	28.88k	-1.4%
25-03-26	Wed	60.79	-0.31	35.1k	-0.5%
24-03-26	Tue	61.1	-0.06	45.69k	-0.1%
23-03-26	Mon	61.16	-2.01	32.33k	-3.2%
20-03-26	Fri	63.17	0	19.02k	0.0%
19-03-26	Thu	63.17	0.51	54.52k	0.8%
18-03-26	Wed	62.66	-7.78	39.05k	2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	70.44	0.6	6.74k	0.9%
26-02-26	Thu	69.84	-0.7	7.75k	-1.0%
25-02-26	Wed	70.54	-0.15	2.65k	-0.2%
24-02-26	Tue	70.69	1.97	9.38k	2.9%
23-02-26	Mon	68.72	-1.36	13.61k	-1.9%
20-02-26	Fri	70.08	-0.99	19.22k	-1.4%
19-02-26	Thu	71.07	0.09	17k	0.1%
18-02-26	Wed	70.98	-0.04	21.2k	-0.1%
17-02-26	Tue	71.02	-1.19	6.88k	-1.6%
16-02-26	Mon	72.21	0.19	4.67k	0.3%
13-02-26	Fri	72.02	-0.32	7.63k	-0.4%
12-02-26	Thu	72.34	0.17	12.16k	0.2%
11-02-26	Wed	72.17	-0.04	8.9k	-0.1%
10-02-26	Tue	72.21	-0.89	15.76k	-1.2%
09-02-26	Mon	73.1	1.11	26.24k	1.5%
06-02-26	Fri	71.99	0	15.9k	0.0%
05-02-26	Thu	71.99	0.83	20.93k	1.2%
04-02-26	Wed	71.16	0.09	20.92k	0.1%
03-02-26	Tue	71.07	-0.03	3.64k	0.0%
02-02-26	Mon	71.1	1.1	28.16k	1.6%
01-02-26	Sun	70	-0.1	28.41k	-0.1%
30-01-26	Fri	70.1	1.66	32.06k	2.4%
29-01-26	Thu	68.44	-2.55	124.89k	-3.6%
28-01-26	Wed	70.99	-0.09	40.91k	-0.1%
27-01-26	Tue	71.08	0.84	22.76k	1.2%
23-01-26	Fri	70.24	-0.83	21.96k	-1.2%
22-01-26	Thu	71.07	0.27	53.88k	0.4%
21-01-26	Wed	70.8	1.7	25.59k	2.5%
20-01-26	Tue	69.1	0.02	11.21k	0.0%
19-01-26	Mon	69.08	0.28	20.34k	0.4%
16-01-26	Fri	68.8	2.55	15.16k	3.8%
14-01-26	Wed	66.25	-0.32	13.28k	-0.5%
13-01-26	Tue	66.57	-1.45	8.36k	-2.1%
12-01-26	Mon	68.02	-0.83	16.28k	-1.2%
09-01-26	Fri	68.85	-1.57	72.57k	-2.2%
08-01-26	Thu	70.42	0.6	12.47k	0.9%
07-01-26	Wed	69.82	-0.28	6.21k	-0.4%
06-01-26	Tue	70.1	1.54	17.71k	2.2%
05-01-26	Mon	68.56	-0.28	12.93k	-0.4%
02-01-26	Fri	68.84	0	22.34k	0.0%
01-01-26	Thu	68.84	0.32	10.37k	0.5%
31-12-25	Wed	68.52	-1.27	29.53k	-1.8%
30-12-25	Tue	69.79	-0.34	14.76k	-0.5%
29-12-25	Mon	70.13	-1.54	17.51k	-2.1%
26-12-25	Fri	71.67	-0.48	10.57k	-0.7%
24-12-25	Wed	72.15	-0.56	28.85k	-0.8%
23-12-25	Tue	72.71	-0.07	29.33k	-0.1%
22-12-25	Mon	72.78	3.18	211.13k	4.6%
19-12-25	Fri	69.6	4.09	78.56k	6.2%
18-12-25	Thu	65.51	-1.09	9.38k	-1.6%
17-12-25	Wed	66.6	0.37	8.83k	0.6%
16-12-25	Tue	66.23	1.99	14.27k	3.1%
15-12-25	Mon	64.24	-0.5	27.16k	-0.8%
12-12-25	Fri	64.74	-1.47	85.7k	-2.2%
11-12-25	Thu	66.21	3.53	33.87k	5.6%
10-12-25	Wed	62.68	-2.2	14.65k	-3.4%
09-12-25	Tue	64.88	0.1	11.47k	0.2%
08-12-25	Mon	64.78	-0.11	23.55k	-0.2%
05-12-25	Fri	64.89	-1.83	31.47k	-2.7%
04-12-25	Thu	66.72	0.5	7.31k	0.8%
03-12-25	Wed	66.22	-0.34	20.16k	-0.5%
02-12-25	Tue	66.56	0.72	19.65k	1.1%
01-12-25	Mon	65.84	-0.95	50.03k	-1.4%
28-11-25	Fri	66.79	-0.09	83.76k	-0.1%
27-11-25	Thu	66.88	-3.09	125.54k	-4.4%
26-11-25	Wed	69.97	-2	48.1k	-2.8%
25-11-25	Tue	71.97	-0.29	6k	-0.4%
24-11-25	Mon	72.26	0.4	27.37k	0.6%
21-11-25	Fri	71.86	-2.25	79.75k	-3.0%
20-11-25	Thu	74.11	-1.26	38.65k	-1.7%
19-11-25	Wed	75.37	4.35	1.73m	6.1%
18-11-25	Tue	71.02	2.92	3.16m	4.3%
17-11-25	Mon	68.1	-0.77	63.33k	-1.1%
14-11-25	Fri	68.87	-2.4	123.39k	-3.4%
13-11-25	Thu	71.27	-3.18	77.86k	-4.3%
12-11-25	Wed	74.45	-4.2	333.19k	-5.3%
11-11-25	Tue	78.65	3.34	59.74k	4.4%
10-11-25	Mon	75.31	-0.88	56.67k	-1.2%
07-11-25	Fri	76.19	-1.69	52.38k	-2.2%
06-11-25	Thu	77.88	-0.13	14.48k	-0.2%
04-11-25	Tue	78.01	0.07	14.58k	0.1%
03-11-25	Mon	77.94	-0.63	23.19k	-0.8%
31-10-25	Fri	78.57	-1.26	40.61k	-1.6%
30-10-25	Thu	79.83	-1.13	37.46k	-1.4%
29-10-25	Wed	80.96	0	24.56k	0.0%
28-10-25	Tue	80.96	0.75	21.15k	0.9%
27-10-25	Mon	80.21	-0.37	40.98k	-0.5%
24-10-25	Fri	80.58	0.2	3.17k	0.2%
23-10-25	Thu	80.38	-0.54	19.36k	-0.7%
21-10-25	Tue	80.92	-1.14	10.95k	-1.4%
20-10-25	Mon	82.06	0.36	28.14k	0.4%
17-10-25	Fri	81.7	-1.26	9.68k	-1.5%
16-10-25	Thu	82.96	1.46	52.27k	1.8%
15-10-25	Wed	81.5	-1.36	9.89k	-1.6%
14-10-25	Tue	82.86	1.65	21.15k	2.0%
13-10-25	Mon	81.21	-0.42	2.74k	-0.5%
10-10-25	Fri	81.63	-0.04	9.62k	0.0%
09-10-25	Thu	81.67	-0.14	7.03k	-0.2%
08-10-25	Wed	81.81	-0.3	86.1k	-0.4%
07-10-25	Tue	82.11	-1.79	60.3k	-2.1%
06-10-25	Mon	83.9	0.09	19.5k	0.1%
03-10-25	Fri	83.81	-0.62	10.91k	-0.7%
01-10-25	Wed	84.43	0.89	177.73k	1.1%
30-09-25	Tue	83.54	-0.93	14.24k	-1.1%
29-09-25	Mon	84.47	-1.1	9.01k	-1.3%
26-09-25	Fri	85.57	0.57	12.54k	0.7%
25-09-25	Thu	85	-0.32	17.8k	-0.4%
24-09-25	Wed	85.32	0.39	29.6k	0.5%
23-09-25	Tue	84.93	-1.12	20.2k	-1.3%
22-09-25	Mon	86.05	0.21	64.51k	0.2%
19-09-25	Fri	85.84	0.42	46.71k	0.5%
18-09-25	Thu	85.42	1.46	72.35k	1.7%
17-09-25	Wed	83.96	-0.67	19.21k	-0.8%
16-09-25	Tue	84.63	-0.47	20.3k	-0.6%
15-09-25	Mon	85.1	-0.65	11.85k	-0.8%
12-09-25	Fri	85.75	0.02	37.38k	0.0%
11-09-25	Thu	85.73	-0.74	13.32k	-0.9%
10-09-25	Wed	86.47	-0.96	18.13k	-1.1%
09-09-25	Tue	87.43	0.64	7.62k	0.7%
08-09-25	Mon	86.79	0.44	8.1k	0.5%
05-09-25	Fri	86.35	-0.15	13.75k	-0.2%
04-09-25	Thu	86.5	0.45	14.23k	0.5%
03-09-25	Wed	86.05	0.59	7.9k	0.7%
02-09-25	Tue	85.46	-0.38	10.89k	-0.4%
01-09-25	Mon	85.84	-0.01	7.99k	0.0%
29-08-25	Fri	85.85	-1.65	8.51k	-1.9%
28-08-25	Thu	87.5	-0.48	5.84k	-0.5%
26-08-25	Tue	87.98	0.17	10.01k	0.2%
25-08-25	Mon	87.81	-0.53	20.87k	-0.6%
22-08-25	Fri	88.34	0.52	14.42k	0.6%
21-08-25	Thu	87.82	0.52	28.61k	0.6%
20-08-25	Wed	87.3	2.16	21.39k	2.5%
19-08-25	Tue	85.14	-0.65	7.1k	-0.8%
18-08-25	Mon	85.79	-0.3	23.51k	-0.3%
14-08-25	Thu	86.09	0	10.51k	0.0%
13-08-25	Wed	86.09	-0.55	22.12k	-0.6%
12-08-25	Tue	86.64	-1.03	30.13k	-1.2%
11-08-25	Mon	87.67	1.19	54.6k	1.4%
08-08-25	Fri	86.48	-1.7	63.85k	-1.9%
07-08-25	Thu	88.18	-2.46	77.68k	-2.7%
06-08-25	Wed	90.64	1.72	956.64k	1.9%
05-08-25	Tue	88.92	0.06	46.69k	0.1%
04-08-25	Mon	88.86	-0.47	8.33k	-0.5%
01-08-25	Fri	89.33	2.11	37.2k	2.4%
31-07-25	Thu	87.22	-0.6	17.08k	-0.7%
30-07-25	Wed	87.82	-0.18	17.27k	-0.2%
29-07-25	Tue	88	-0.45	18.47k	-0.5%
28-07-25	Mon	88.45	-0.45	17.09k	-0.5%
25-07-25	Fri	88.9	-0.06	10.24k	-0.1%
24-07-25	Thu	88.96	-0.73	29.46k	-0.8%
23-07-25	Wed	89.69	0.01	19.32k	0.0%
22-07-25	Tue	89.68	-0.08	19.7k	-0.1%
21-07-25	Mon	89.76	-0.44	36.02k	-0.5%
18-07-25	Fri	90.2	0.03	33k	0.0%
17-07-25	Thu	90.17	2.32	78.34k	2.6%
16-07-25	Wed	87.85	-0.1	16.29k	-0.1%
15-07-25	Tue	87.95	-0.19	8.25k	-0.2%
14-07-25	Mon	88.14	-0.07	8.1k	-0.1%
11-07-25	Fri	88.21	0.17	31.86k	0.2%
10-07-25	Thu	88.04	0.15	21.99k	0.2%
09-07-25	Wed	89.32	-1.28	27.59k	-1.4%
08-07-25	Tue	89.17	1.7	65.62k	1.9%
07-07-25	Mon	87.47	-0.28	23.8k	-0.3%
04-07-25	Fri	87.75	-1.49	71.61k	-1.7%
03-07-25	Thu	89.24	0.04	128.33k	0.0%
02-07-25	Wed	89.2	0.56	24.69k	0.6%
01-07-25	Tue	88.64	-0.87	27.65k	-1.0%
30-06-25	Mon	89.51	1.23	53.47k	1.4%
27-06-25	Fri	88.28	-0.01	47.75k	0.0%
26-06-25	Thu	88.29	0.56	79.77k	0.6%
25-06-25	Wed	87.73	2.82	64.55k	3.3%
24-06-25	Tue	84.91	1.09	20.87k	1.3%
23-06-25	Mon	83.82	-0.71	32.71k	-0.8%
20-06-25	Fri	84.53	-2.78	107.95k	-3.2%
19-06-25	Thu	87.31	-0.69	38.44k	-0.8%
18-06-25	Wed	88	0.11	30.47k	0.1%
17-06-25	Tue	87.89	-1.21	41.41k	-1.4%
16-06-25	Mon	89.1	-1.77	26.95k	-1.9%
13-06-25	Fri	90.87	0.17	26.44k	0.2%
12-06-25	Thu	90.7	-0.04	37.51k	0.0%
11-06-25	Wed	90.74	0.81	38.55k	0.9%
10-06-25	Tue	89.93	-0.3	29.34k	-0.3%
09-06-25	Mon	90.23	0.36	16.95k	0.4%
06-06-25	Fri	89.87	0.16	17.54k	0.2%
05-06-25	Thu	89.71	-2.41	57.24k	-2.6%
04-06-25	Wed	92.12	2.61	51.43k	2.9%
03-06-25	Tue	89.51	-0.14	53.61k	-0.2%
02-06-25	Mon	89.65	-0.6	48k	-0.7%
30-05-25	Fri	90.25	0.17	27.73k	0.2%
29-05-25	Thu	90.08	-0.47	46.91k	-0.5%
28-05-25	Wed	90.55	-1.73	60.34k	-1.9%
27-05-25	Tue	92.28	-0.97	41.8k	-1.0%
26-05-25	Mon	93.25	1.8	41.7k	2.0%
23-05-25	Fri	91.45	-2.64	115.64k	-2.8%
22-05-25	Thu	94.09	-0.46	628.62k	-0.5%
21-05-25	Wed	94.55	5.74	725.48k	6.5%
20-05-25	Tue	88.81	1.01	51.93k	1.2%