Hindustan Media Ventures share price history

NSE: HMVLBSE: 533217MediaSmall Cap

Hindustan Media Ventures Limited · Face value ₹10 · Listed Jul 2010

₹73.44₹1.54 (2.05%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹74.98.

30 Oct: open ₹76.69, high ₹76.69, low ₹73.00

52-week range of traded prices to 30 Oct 2026

₹55.20Low, 30 Mar 2026₹108.16High, 4 Aug 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹541 Cr1,834th largest listed
P/E: 6.04
P/E without one-offs: 3.71
P/B: 0.34
Dividend yield: Nonein the last 12 months
ROE: 5.7%
ROE without one-offs: 9.3%
ROCE: 4.0%
Debt to equity: 0.04
Volume, NSE: 6,712

Hindustan Media Ventures share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Hindustan Media Ventures' share price is on record from 21 Jul 2010, when it closed at ₹188.95, to 30 Oct 2026. Its highest close was ₹305.00 on 30 Oct 2016 and its lowest ₹36.75 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	73.44	+6.7%	104.45	55.93	69.70	108.16	55.20	90,03,292
2025	68.84	−25.0%	94.55	62.68	92.40	103.40	61.76	1,77,71,810
2024	91.75	+1.0%	122.50	85.11	92.20	127.95	83.01	4,46,09,089
2023	90.85	+64.0%	95.75	41.85	55.00	98.00	41.25	2,77,75,450
2022	55.40	−22.8%	79.95	49.05	71.80	83.40	47.80	2,58,97,968
2021	71.80	+25.0%	103.90	52.90	57.45	106.70	51.35	6,19,44,560
2020	57.45	−19.0%	83.80	36.75	72.40	87.60	35.00	89,29,279
2019	70.95	−44.8%	129.95	68.45	129.90	138.65	65.55	52,41,067
2018	128.50	−49.1%	268.70	123.35	255.00	274.50	122.00	33,39,485
2017	252.45	−5.3%	293.35	230.65	267.00	297.70	229.00	55,15,188
2016	266.65	−9.7%	305.00	245.20	291.65	314.00	243.00	1,19,60,527
2015	295.15	+36.2%	295.15	203.65	212.00	300.00	186.70	1,20,53,574
2014	216.65	+92.5%	229.60	112.60	109.00	257.95	106.50	1,05,31,621
2013	112.55	−24.6%	154.70	106.80	147.00	156.90	100.00	12,32,687
2012	149.25	+25.4%	151.05	108.95	117.00	153.00	104.00	21,05,170
2011	119.05	−35.4%	180.35	119.05	183.00	189.00	102.10	53,10,923
2010	184.40	–	196.10	158.90	177.95	219.00	131.10	3,73,81,577

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 21 Jul 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	73.44	−3.3%	76.79	80.70	71.43	7,27,157
Sep 2026	75.96	−13.7%	88.03	89.00	68.11	6,90,057
Aug 2026	88.03	−7.0%	93.10	108.16	83.32	17,47,308
Jul 2026	94.63	+9.6%	88.00	96.85	85.38	16,98,130
Jun 2026	86.38	+26.7%	67.10	87.79	67.10	17,16,226
May 2026	68.18	+3.3%	66.51	71.10	62.00	3,95,508
Apr 2026	66.02	+18.0%	58.00	71.79	56.04	3,65,232
Mar 2026	55.93	−20.2%	66.80	73.80	55.20	8,30,906
Feb 2026	70.10	−1.4%	71.25	74.70	68.50	2,47,656
Jan 2026	71.10	+3.3%	69.70	74.50	64.35	5,85,112
Dec 2025	68.84	+3.4%	67.00	75.70	61.76	7,40,780
Nov 2025	66.56	−14.7%	78.00	81.00	65.68	61,45,025
Oct 2025	78.01	−6.9%	85.21	85.67	77.61	5,42,408
Sep 2025	83.81	−1.9%	85.46	89.69	83.11	6,47,391
Aug 2025	85.46	−3.8%	90.20	100.00	84.49	14,21,349
Jul 2025	88.86	−0.4%	90.00	92.89	85.35	7,44,931
Jun 2025	89.20	−0.3%	89.38	94.00	83.00	8,71,665
May 2025	89.51	+6.8%	83.83	103.40	79.65	20,91,904
Apr 2025	83.83	+2.1%	80.25	91.50	74.21	7,34,262
Mar 2025	82.07	−0.3%	81.20	90.47	73.20	16,20,868
Feb 2025	82.34	+1.6%	82.17	96.00	75.62	13,63,053
Jan 2025	81.05	−11.7%	92.40	96.10	75.76	8,48,174
Dec 2024	91.75	+3.0%	89.89	99.90	88.62	13,10,349
Nov 2024	89.10	−1.5%	91.11	94.58	85.01	9,46,310
Oct 2024	90.50	−4.6%	94.10	103.54	83.01	34,30,961
Sep 2024	94.87	+0.3%	95.69	104.40	87.20	37,99,492
Aug 2024	94.59	−10.5%	106.50	106.67	89.51	16,51,337
Jul 2024	105.69	+8.4%	98.43	109.90	90.00	31,06,402
Jun 2024	97.53	+4.6%	96.95	109.90	88.00	16,13,029
May 2024	93.20	−15.3%	110.80	114.80	91.35	21,64,623
Apr 2024	110.10	+2.5%	108.00	118.80	98.55	28,10,103
Mar 2024	107.40	−2.1%	110.75	127.95	86.45	49,31,318
Feb 2024	109.75	+9.5%	100.25	127.20	95.20	1,08,76,386
Jan 2024	100.20	+10.3%	92.20	108.30	89.35	79,68,779
Dec 2023	90.85	+11.0%	82.90	98.00	78.75	67,07,092
Nov 2023	81.85	−2.2%	83.20	89.30	74.85	34,24,000
Oct 2023	83.70	+21.5%	68.90	87.80	68.00	38,10,786
Sep 2023	68.90	+2.0%	68.90	73.05	66.20	4,29,985
Aug 2023	67.55	+8.2%	62.45	75.90	60.00	15,62,299
Jul 2023	62.45	−0.2%	63.40	70.35	59.70	14,13,025
Jun 2023	62.55	−6.5%	67.50	68.90	57.90	24,53,955
May 2023	66.90	+38.2%	49.05	71.15	48.05	45,85,285
Apr 2023	48.40	+15.7%	41.85	49.85	41.85	5,54,085
Mar 2023	41.85	−17.9%	50.15	54.30	41.25	12,71,304
Feb 2023	51.00	−0.8%	51.85	54.15	48.55	8,70,683
Jan 2023	51.40	−7.2%	55.00	58.00	49.10	6,92,951
Dec 2022	55.40	−7.4%	60.40	61.80	50.35	13,12,046
Nov 2022	59.85	+12.2%	53.75	61.50	49.95	44,56,981
Oct 2022	53.35	−4.9%	56.85	58.95	51.30	7,83,271
Sep 2022	56.10	−7.2%	61.35	64.80	54.30	16,80,632
Aug 2022	60.45	+10.4%	56.00	64.85	51.00	16,07,346
Jul 2022	54.75	+7.9%	51.10	55.95	49.75	5,74,604
Jun 2022	50.75	−11.9%	57.95	59.05	47.80	6,97,512
May 2022	57.60	−18.8%	71.00	71.80	54.95	16,07,433
Apr 2022	70.90	+15.7%	62.90	78.45	61.80	28,85,064
Mar 2022	61.30	−5.5%	65.25	67.50	60.20	24,66,389
Feb 2022	64.90	−15.2%	78.00	83.40	60.10	43,45,036
Jan 2022	76.50	+6.5%	71.80	81.35	69.25	34,81,654
Dec 2021	71.80	+5.7%	69.70	76.50	66.65	12,35,742
Nov 2021	67.95	−13.5%	78.55	80.50	65.40	14,13,241
Oct 2021	78.55	+5.4%	74.85	82.35	73.85	25,18,006
Sep 2021	74.55	−2.9%	78.50	79.40	73.35	19,08,347
Aug 2021	76.75	−11.9%	87.35	91.15	71.15	43,22,545
Jul 2021	87.15	+14.7%	76.80	96.50	75.60	1,75,59,256
Jun 2021	75.95	−12.2%	86.55	105.90	74.60	2,15,72,598
May 2021	86.55	+42.0%	60.00	106.70	59.65	44,83,580
Apr 2021	60.95	+1.9%	59.75	66.50	56.00	6,91,172
Mar 2021	59.80	−7.7%	69.40	76.05	58.00	15,82,079
Feb 2021	64.80	+20.1%	54.80	67.35	53.00	19,02,431
Jan 2021	53.95	−6.1%	57.45	62.25	51.35	27,55,563
Dec 2020	57.45	+0.8%	58.00	64.20	49.00	19,58,491
Nov 2020	57.00	+13.3%	50.30	60.00	48.00	8,50,643
Oct 2020	50.30	+3.4%	49.10	52.80	44.80	5,96,526
Sep 2020	48.65	−7.9%	52.90	55.75	45.95	3,74,080
Aug 2020	52.80	+15.8%	45.00	58.30	45.00	9,07,617
Jul 2020	45.60	−9.7%	50.60	56.60	45.30	8,45,856
Jun 2020	50.50	+25.5%	40.40	54.50	40.00	15,24,428
May 2020	40.25	−11.5%	45.50	49.70	36.45	2,97,416
Apr 2020	45.50	+19.6%	38.50	48.30	37.65	2,80,354
Mar 2020	38.05	−39.0%	64.95	64.95	35.00	4,27,491
Feb 2020	62.35	−16.2%	75.00	77.00	62.15	1,85,472
Jan 2020	74.40	+4.9%	72.40	87.60	69.30	6,80,905
Dec 2019	70.95	−5.2%	77.90	77.90	66.80	1,92,647
Nov 2019	74.85	+0.6%	76.95	91.00	70.50	6,79,841
Oct 2019	74.40	−6.3%	80.70	83.80	65.55	1,51,587
Sep 2019	79.40	+8.8%	71.25	84.60	71.25	1,24,490
Aug 2019	72.95	−6.8%	78.30	82.00	68.35	1,97,098
Jul 2019	78.25	−16.2%	93.40	96.00	74.95	7,38,090
Jun 2019	93.40	−13.5%	106.20	111.05	92.90	1,60,121
May 2019	108.00	−4.6%	113.55	121.00	101.05	3,53,111
Apr 2019	113.20	+0.9%	115.00	127.60	104.85	3,54,403
Mar 2019	112.20	+12.3%	100.55	125.00	100.00	7,81,868
Feb 2019	99.95	−13.9%	116.00	116.55	96.65	3,14,492
Jan 2019	116.10	−9.6%	129.90	138.65	115.00	11,93,319
Dec 2018	128.50	−0.6%	131.15	131.15	122.00	1,17,859
Nov 2018	129.30	−0.1%	130.95	140.50	124.00	1,59,233
Oct 2018	129.45	−12.6%	148.50	157.90	124.00	1,63,169
Sep 2018	148.15	−6.9%	163.85	177.60	140.70	1,85,170
Aug 2018	159.10	−10.4%	177.75	179.85	156.20	1,48,963
Jul 2018	177.65	−7.4%	190.00	220.45	154.00	2,86,631
Jun 2018	191.85	−10.0%	213.00	216.85	190.00	1,89,290
May 2018	213.10	−7.1%	233.95	233.95	210.50	2,12,571
Apr 2018	229.40	+4.1%	220.35	237.70	209.50	4,20,131
Mar 2018	220.35	−7.0%	237.10	243.85	216.50	3,94,139
Feb 2018	236.90	−6.1%	251.30	255.80	229.10	3,37,452
Jan 2018	252.35	0.0%	255.00	274.50	249.50	7,24,877
Dec 2017	252.45	+2.4%	247.00	254.00	229.85	2,98,777
Nov 2017	246.55	+4.2%	236.00	257.30	229.00	4,13,250
Oct 2017	236.55	−5.7%	252.00	256.70	235.80	7,00,312
Sep 2017	250.90	−6.7%	270.50	277.75	248.60	6,12,768
Aug 2017	269.00	−2.7%	279.90	282.90	261.55	2,25,127
Jul 2017	276.40	+2.3%	272.00	294.00	265.55	5,09,472
Jun 2017	270.25	−2.6%	277.00	297.10	262.55	2,84,125
May 2017	277.35	−4.1%	293.00	293.00	267.25	4,71,575
Apr 2017	289.35	+2.0%	283.80	296.00	280.85	3,26,409
Mar 2017	283.75	+4.1%	274.40	297.70	262.55	5,18,316
Feb 2017	272.70	+1.0%	271.40	280.00	252.55	3,91,291
Jan 2017	270.10	+1.3%	267.00	285.00	263.20	7,63,766
Dec 2016	266.65	−1.7%	269.25	276.75	252.20	3,96,665
Nov 2016	271.30	−11.0%	311.00	314.00	259.00	7,63,633
Oct 2016	305.00	+6.4%	286.70	310.20	284.75	7,44,784
Sep 2016	286.70	−0.3%	286.40	295.90	278.00	10,87,592
Aug 2016	287.45	+4.7%	275.85	299.80	263.25	16,98,316
Jul 2016	274.60	+0.5%	273.55	283.55	267.25	5,56,526
Jun 2016	273.15	+3.8%	264.80	297.70	263.00	4,16,268
May 2016	263.10	+3.3%	254.00	283.90	254.00	8,29,553
Apr 2016	254.70	+1.9%	254.95	287.95	244.05	6,51,631
Mar 2016	249.85	−3.9%	262.10	274.00	243.00	6,01,899
Feb 2016	259.90	−6.6%	278.25	290.00	252.10	37,08,204
Jan 2016	278.25	−5.7%	291.65	301.90	246.05	5,05,456
Dec 2015	295.15	+2.2%	290.10	299.00	253.00	2,83,188
Nov 2015	288.85	+6.3%	273.55	300.00	261.35	4,23,217
Oct 2015	271.75	+15.8%	240.00	289.00	233.25	44,61,323
Sep 2015	234.65	+8.1%	218.10	239.60	204.00	2,75,528
Aug 2015	217.05	−9.8%	240.00	248.90	186.70	5,50,259
Jul 2015	240.75	+15.2%	208.20	260.00	208.20	8,78,032
Jun 2015	209.00	−4.9%	219.10	222.00	200.25	2,74,350
May 2015	219.70	−2.2%	226.65	239.70	211.60	7,25,682
Apr 2015	224.70	+2.0%	219.00	233.40	206.40	6,49,769
Mar 2015	220.25	−3.8%	231.00	240.00	208.20	7,09,192
Feb 2015	228.95	−3.8%	242.80	242.80	212.45	12,84,831
Jan 2015	237.90	+9.8%	212.00	255.50	201.10	15,38,203
Dec 2014	216.65	+1.2%	216.00	222.90	192.00	10,06,901
Nov 2014	214.15	+21.2%	177.70	257.95	170.65	20,62,865
Oct 2014	176.65	+11.1%	163.80	181.90	152.00	17,27,001
Sep 2014	158.95	−0.8%	163.60	174.00	152.25	15,76,656
Aug 2014	160.20	+3.2%	155.05	169.80	153.00	8,13,737
Jul 2014	155.30	−2.9%	164.00	180.00	150.00	5,85,268
Jun 2014	159.95	+0.3%	161.70	174.00	148.40	3,04,558
May 2014	159.45	+18.6%	133.30	168.60	132.85	9,54,422
Apr 2014	134.40	−1.2%	136.00	142.00	127.00	6,54,706
Mar 2014	136.05	+9.7%	127.00	139.90	120.30	3,89,385
Feb 2014	124.00	−6.0%	133.95	138.00	121.80	2,01,760
Jan 2014	131.85	+17.1%	109.00	150.00	106.50	2,54,362
Dec 2013	112.55	+3.6%	108.55	119.70	104.65	2,24,817
Nov 2013	108.60	−4.6%	114.00	123.75	100.00	1,73,131
Oct 2013	113.80	+3.6%	113.70	140.00	109.10	1,43,913
Sep 2013	109.85	−8.4%	118.05	123.95	107.50	61,870
Aug 2013	119.95	−4.0%	120.55	133.00	113.45	45,500
Jul 2013	125.00	−4.3%	125.00	133.90	102.40	2,39,956
Jun 2013	130.65	−3.6%	132.80	138.95	125.40	15,048
May 2013	135.50	−2.2%	143.50	147.55	126.00	72,404
Apr 2013	138.50	−4.5%	140.25	145.00	124.25	49,965
Mar 2013	145.00	+0.8%	140.25	152.90	136.40	20,536
Feb 2013	143.85	−2.9%	148.00	151.25	140.10	47,923
Jan 2013	148.15	−0.7%	147.00	156.90	143.40	1,37,624
Dec 2012	149.25	+10.5%	132.30	153.00	128.20	79,984
Nov 2012	135.05	+8.0%	123.00	142.30	119.00	84,766
Oct 2012	125.00	+0.6%	124.05	130.50	117.10	75,641
Sep 2012	124.20	+10.3%	112.00	128.00	109.80	1,42,569
Aug 2012	112.65	−5.3%	119.90	122.00	104.00	1,00,266
Jul 2012	119.00	−4.2%	124.50	127.45	113.50	1,46,036
Jun 2012	124.25	−9.8%	145.35	145.35	120.00	24,922
May 2012	137.75	−1.1%	144.00	153.00	121.30	51,145
Apr 2012	139.30	−3.7%	140.00	152.90	137.00	1,67,299
Mar 2012	144.70	+2.7%	138.00	149.40	126.95	4,88,622
Feb 2012	140.95	+17.9%	118.00	147.95	112.40	5,26,132
Jan 2012	119.60	+0.5%	117.00	141.30	108.60	2,17,788
Dec 2011	119.05	−4.6%	129.00	138.00	116.00	1,61,141
Nov 2011	124.80	−5.8%	133.50	141.00	102.10	4,26,640
Oct 2011	132.45	+1.9%	126.00	138.60	125.20	2,03,849
Sep 2011	130.00	−15.7%	153.00	153.00	125.10	3,98,228
Aug 2011	154.20	+11.9%	132.00	155.50	120.20	40,311
Jul 2011	137.80	−1.0%	140.50	143.90	129.00	11,18,537
Jun 2011	139.25	−4.8%	145.15	150.20	130.05	5,98,526
May 2011	146.25	+3.3%	140.00	165.00	136.00	6,49,634
Apr 2011	141.60	+6.5%	130.15	149.80	130.05	3,01,820
Mar 2011	133.00	−13.8%	155.00	165.00	123.40	11,50,347
Feb 2011	154.30	+4.0%	148.75	174.00	131.00	1,29,495
Jan 2011	148.35	−19.5%	183.00	189.00	142.60	1,32,395
Dec 2010	184.40	+12.1%	165.00	186.00	160.00	1,56,488
Nov 2010	164.45	−6.3%	181.00	181.00	131.10	5,69,245
Oct 2010	175.60	−8.1%	194.70	200.00	165.00	11,36,498
Sep 2010	191.05	+5.8%	180.05	219.00	174.40	9,45,417
Aug 2010	180.60	+0.6%	181.05	199.40	174.25	21,60,352
Jul 2010	179.50	–	177.95	198.70	174.15	3,24,13,577

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	76.69	76.69	73.00	73.44	74.32	6,712
29 Oct 2026	76.00	76.79	74.60	74.98	75.02	11,982
28 Oct 2026	75.20	77.01	73.00	75.99	76.46	20,499
27 Oct 2026	80.00	80.00	76.00	76.43	76.92	1,143
26 Oct 2026	74.27	79.80	74.27	77.57	78.56	26,039
23 Oct 2026	76.45	77.00	72.96	76.00	75.10	11,099
22 Oct 2026	74.21	77.92	72.00	76.80	73.86	23,007
21 Oct 2026	75.90	76.00	74.01	74.21	74.87	93,597
19 Oct 2026	77.39	77.80	74.00	76.70	76.28	2,685
16 Oct 2026	79.46	79.86	77.03	77.39	77.81	4,669
15 Oct 2026	80.00	80.70	78.50	78.68	79.54	4,562
14 Oct 2026	79.79	80.20	78.40	80.00	79.71	23,850
13 Oct 2026	77.35	78.50	74.25	77.90	77.05	22,339
12 Oct 2026	73.69	77.00	73.00	76.11	73.99	89,796
9 Oct 2026	74.99	75.85	72.17	74.08	73.68	1,12,571
8 Oct 2026	73.85	76.75	71.43	75.96	74.04	36,513
7 Oct 2026	73.97	76.00	72.00	75.18	73.04	63,138
6 Oct 2026	78.25	79.80	72.20	74.91	74.29	1,10,904
5 Oct 2026	75.26	78.85	74.50	76.00	76.65	21,768
1 Oct 2026	76.79	79.64	72.55	77.44	75.65	40,284
30 Sep 2026	72.40	76.02	72.40	75.96	75.22	18,380
29 Sep 2026	68.99	72.40	68.11	72.40	71.60	27,513

Prices in ₹ per share as traded, not adjusted.