NSE · HMVL · stock
Hindustan Media Ventures Limited (HMVL) stock price history
Every NSE trading session of Hindustan Media Ventures Limited from Jul 21, 2010 to Sep 28, 2026: 3,997 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMVL adjusted close, 2010 to 2026
- ₹296.28
- All time high, 2016
- ₹108.16
- 52 week high, ₹55.20 low
- 3,997
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
HMVL key facts
- Hindustan Media Ventures Limited (HMVL) closed at ₹68.96 on Sep 28, 2026 on NSE.
- HMVL's all time high close is ₹296.28, set on Oct 19, 2016; its all time low close is ₹36.75 on Mar 25, 2020.
- HMVL's 52 week range is ₹55.20 to ₹108.16.
- HMVL returned -17.5% over the year to Sep 28, 2026 and -7.2% over five years.
- Over ten years HMVL returned -75%, -13.0% a year compounded.
- HMVL's deepest drawdown was -87.6% from Oct 19, 2016 to Mar 25, 2020.
- DataCedar holds 3,997 daily sessions of HMVL history from Jul 21, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HMVL price chart, 2010 to 2026
HMVL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.2% |
| 3 months | -19.1% |
| 6 months | +15.1% |
| Year to date | +0.2% |
| 1 year | -17.5% |
| 3 years | +3.0% |
| 5 years | -7.2% |
| 10 years | -75.2% |
| Since Jul 21, 2010 | -60.8% |
| Compound annual growth, 16.2 years | -5.6% |
HMVL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹296.28 on Oct 19, 2016
- All time low close
- ₹36.75 on Mar 25, 2020
- 52 week high
- ₹108.16 on Aug 4, 2026
- 52 week low
- ₹55.20 on Mar 30, 2026
- Deepest drawdown
- -87.6% from Oct 19, 2016 to Mar 25, 2020, not yet recovered
- Best single session
- +20.0% on May 25, 2021
- Worst single session
- -12.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2014, +94%
- Worst calendar year
- 2018, -49%
HMVL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 21, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹69.70 | ₹108.16 | ₹55.20 | ₹68.96 | +0.2% | 8.2M | 184 |
| 2025 | ₹92.40 | ₹103.40 | ₹61.76 | ₹68.84 | -25.0% | 17.7M | 249 |
| 2024 | ₹92.20 | ₹127.95 | ₹83.01 | ₹91.75 | +1.0% | 44.5M | 246 |
| 2023 | ₹55.00 | ₹98.00 | ₹41.25 | ₹90.85 | +64.0% | 27.7M | 245 |
| 2022 | ₹71.80 | ₹83.40 | ₹47.80 | ₹55.40 | -22.8% | 25.9M | 248 |
| 2021 | ₹57.45 | ₹106.70 | ₹51.35 | ₹71.80 | +25.0% | 61.9M | 248 |
| 2020 | ₹72.40 | ₹87.60 | ₹35.00 | ₹57.45 | -19.0% | 8.9M | 251 |
| 2019 | ₹127.91 | ₹136.52 | ₹65.55 | ₹70.95 | -43.9% | 5.2M | 243 |
| 2018 | ₹249.20 | ₹268.26 | ₹120.13 | ₹126.53 | -48.7% | 3.3M | 246 |
| 2017 | ₹259.75 | ₹289.61 | ₹223.79 | ₹246.71 | -4.9% | 5.5M | 248 |
| 2016 | ₹282.54 | ₹305.47 | ₹235.41 | ₹259.41 | -9.3% | 11.9M | 246 |
| 2015 | ₹204.34 | ₹290.63 | ₹180.87 | ₹285.93 | +36.9% | 12M | 246 |
| 2014 | ₹104.27 | ₹248.63 | ₹101.88 | ₹208.82 | +93.9% | 10.5M | 244 |
| 2013 | ₹139.26 | ₹148.64 | ₹95.66 | ₹107.67 | -23.9% | 1.2M | 248 |
| 2012 | ₹109.68 | ₹144.95 | ₹97.50 | ₹141.39 | +26.7% | 2.1M | 245 |
| 2011 | ₹170.26 | ₹175.84 | ₹95.72 | ₹111.61 | -34.9% | 5.3M | 246 |
| 2010 | ₹165.56 | ₹203.75 | ₹121.97 | ₹171.56 | n/a | 37.4M | 114 |
HMVL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹68.96 | -21.7% |
| August 2026 | ₹88.03 | -7.0% |
| July 2026 | ₹94.63 | +9.6% |
| June 2026 | ₹86.38 | +26.7% |
| May 2026 | ₹68.18 | +3.3% |
| April 2026 | ₹66.02 | +18.0% |
| March 2026 | ₹55.93 | -20.2% |
| February 2026 | ₹70.10 | -1.4% |
| January 2026 | ₹71.10 | +3.3% |
| December 2025 | ₹68.84 | +3.4% |
| November 2025 | ₹66.56 | -14.7% |
| October 2025 | ₹78.01 | -6.9% |
About the HMVL data
Daily bars. 3,997 sessions from Jul 21, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HMVL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
HMVL share price history
