₹76,11
2,31 %
Compare
HHindustan Media vs D.BHHindustan Media vs Navneet EducationHHindustan Media vs Mps LimitedHHindustan Media vs Jagran PrakashanHHindustan Media vs SandeshHHindustan Media vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Hindustan Media

Datos de Precios Históricos de Hindustan Media

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹76,11+2,31%₹74,39₹77,30₹70,0534,8K
2 jun. 2026₹74,39+3,78%₹71,90₹75,50₹70,0045,3K
1 jun. 2026₹71,68+5,13%₹67,10₹72,00₹67,1090,4K
29 may. 2026₹68,18+7,08%₹65,39₹71,10₹65,39127,0K
27 may. 2026₹63,67-0,06%₹63,10₹64,99₹63,109,2K
26 may. 2026₹63,71-0,33%₹63,00₹64,50₹62,3118,2K
25 may. 2026₹63,92+0,69%₹62,25₹64,12₹62,0013,6K
22 may. 2026₹63,48+1,16%₹62,75₹64,00₹62,5120,6K
21 may. 2026₹62,75-2,65%₹62,40₹63,52₹62,0595,7K
20 may. 2026₹64,46+1,56%₹66,40₹66,40₹62,6021,8K
19 may. 2026₹63,47+0,11%₹64,55₹65,50₹62,554,9K
18 may. 2026₹63,40-0,94%₹65,90₹65,90₹63,064,1K
15 may. 2026₹64,00+0,11%₹63,62₹65,34₹63,003,8K
14 may. 2026₹63,93-0,50%₹64,30₹65,54₹63,503,5K
13 may. 2026₹64,25+1,63%₹64,05₹65,79₹63,007,0K
12 may. 2026₹63,22-3,64%₹67,50₹67,90₹63,008,1K
11 may. 2026₹65,61-1,40%₹65,25₹67,80₹64,008,9K
8 may. 2026₹66,54-0,11%₹67,49₹67,50₹65,611,9K
7 may. 2026₹66,61+0,39%₹67,90₹67,90₹66,035,5K
6 may. 2026₹66,35+1,76%₹64,11₹66,79₹64,119,5K
5 may. 2026₹65,20-2,77%₹68,70₹68,70₹63,4024,9K
4 may. 2026₹67,06+1,58%₹66,51₹67,56₹66,027,4K
30 abr. 2026₹66,02-1,59%₹68,00₹68,00₹65,2012,9K
29 abr. 2026₹67,09-0,12%₹67,84₹69,80₹66,6012,5K
28 abr. 2026₹67,17+0,70%₹68,00₹68,05₹66,106,0K
27 abr. 2026₹66,70+2,30%₹68,50₹68,50₹65,9111,4K
24 abr. 2026₹65,20-1,90%₹69,80₹69,80₹64,1013,7K
23 abr. 2026₹66,46-4,29%₹69,00₹71,00₹65,6241,2K
22 abr. 2026₹69,44+1,37%₹71,79₹71,79₹68,938,8K
21 abr. 2026₹68,50+1,54%₹69,50₹69,50₹67,496,1K
20 abr. 2026₹67,46-1,45%₹70,00₹70,97₹67,3013,4K
17 abr. 2026₹68,45-0,60%₹68,00₹70,00₹68,0017,1K
16 abr. 2026₹68,86-1,68%₹71,25₹71,79₹67,9925,0K
15 abr. 2026₹70,04+3,53%₹67,65₹71,60₹67,3454,8K
13 abr. 2026₹67,65+0,30%₹68,00₹68,50₹66,843,3K
10 abr. 2026₹67,45+1,73%₹67,37₹69,00₹67,009,1K
9 abr. 2026₹66,30+1,10%₹66,50₹67,24₹65,448,7K
8 abr. 2026₹65,58+0,09%₹67,30₹67,30₹64,4715,0K
7 abr. 2026₹65,52+3,47%₹63,98₹65,90₹63,7223,7K
6 abr. 2026₹63,32+2,93%₹64,90₹64,90₹60,357,2K
2 abr. 2026₹61,52-1,68%₹62,00₹62,10₹60,3122,6K
1 abr. 2026₹62,57+11,87%₹58,00₹64,52₹56,0452,8K
30 mar. 2026₹55,93-6,64%₹57,70₹59,38₹55,2038,0K
27 mar. 2026₹59,91-1,45%₹60,00₹60,99₹59,7728,9K
25 mar. 2026₹60,79-0,51%₹62,06₹63,70₹60,2035,1K
24 mar. 2026₹61,10-0,10%₹64,91₹64,91₹60,0245,7K
23 mar. 2026₹61,16-3,18%₹62,00₹63,01₹60,5032,3K
20 mar. 2026₹63,170,00%₹63,50₹65,11₹62,6519,0K
19 mar. 2026₹63,17+0,81%₹62,31₹66,50₹60,5154,5K
18 mar. 2026₹62,66+2,32%₹62,00₹63,39₹62,0039,0K
17 mar. 2026₹61,24+0,10%₹60,30₹62,90₹60,2588,9K
16 mar. 2026₹61,18-0,67%₹61,59₹63,49₹61,0031,4K
13 mar. 2026₹61,59-1,39%₹64,97₹66,10₹61,1616,7K
12 mar. 2026₹62,46+0,89%₹62,39₹63,90₹60,2032,2K
11 mar. 2026₹61,91+0,24%₹61,76₹63,60₹60,3539,9K
10 mar. 2026₹61,76+1,66%₹62,88₹62,90₹60,8123,0K
9 mar. 2026₹60,75-7,73%₹66,00₹66,00₹59,90187,2K
6 mar. 2026₹65,84-2,29%₹70,00₹70,00₹63,7025,6K
5 mar. 2026₹67,38+1,94%₹69,70₹69,70₹66,3512,0K
4 mar. 2026₹66,10-0,93%₹68,00₹68,00₹65,5221,0K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹68,18+7,40%₹62,25₹71,10₹62,00168,0K
18 may. 2026₹63,48-0,81%₹65,90₹66,40₹62,05147,0K
11 may. 2026₹64,00-3,82%₹65,25₹67,90₹63,0031,3K
4 may. 2026₹66,54+0,79%₹66,51₹68,70₹63,4049,1K
27 abr. 2026₹66,02+1,26%₹68,50₹69,80₹65,2042,8K
20 abr. 2026₹65,20-4,75%₹70,00₹71,79₹64,1083,2K
13 abr. 2026₹68,45+1,48%₹68,00₹71,79₹66,84100,2K
6 abr. 2026₹67,45+9,64%₹64,90₹69,00₹60,3563,7K
30 mar. 2026₹61,52+2,69%₹57,70₹64,52₹55,20113,3K
23 mar. 2026₹59,91-5,16%₹62,00₹64,91₹59,77142,0K
16 mar. 2026₹63,17+2,57%₹61,59₹66,50₹60,25233,0K
9 mar. 2026₹61,59-6,46%₹66,00₹66,10₹59,90299,0K
2 mar. 2026₹65,84-6,08%₹66,80₹73,80₹63,70119,0K
23 feb. 2026₹70,10-0,83%₹72,90₹73,00₹68,5123,7K
16 feb. 2026₹70,69-0,46%₹70,00₹73,80₹68,5080,4K
9 feb. 2026₹71,02-1,65%₹73,45₹74,00₹70,0040,2K
2 feb. 2026₹72,21+1,60%₹70,61₹74,70₹70,0099,7K
26 ene. 2026₹71,07+0,11%₹74,50₹74,50₹67,20217,1K
19 ene. 2026₹70,99+2,74%₹68,10₹72,00₹67,05165,1K
12 ene. 2026₹69,10+3,80%₹65,80₹69,90₹64,3560,0K
5 ene. 2026₹66,57-5,04%₹69,00₹71,49₹65,55115,9K
29 dic. 2025₹70,10+0,44%₹69,50₹70,90₹68,1092,9K
22 dic. 2025₹69,79-4,02%₹73,70₹73,70₹69,2271,7K
15 dic. 2025₹72,71+9,78%₹66,00₹75,70₹64,73337,2K
8 dic. 2025₹66,23+2,08%₹64,10₹68,25₹61,76175,7K
1 dic. 2025₹64,88-2,52%₹67,00₹67,31₹63,8694,0K
24 nov. 2025₹66,56-7,52%₹72,69₹72,74₹65,68327,1K
17 nov. 2025₹71,97+1,34%₹72,34₹77,90₹71,101,9M
10 nov. 2025₹71,02-9,70%₹79,50₹81,00₹67,203,8M
3 nov. 2025₹78,65+0,82%₹78,00₹79,40₹74,22183,3K
27 oct. 2025₹78,01-3,64%₹81,00₹82,00₹77,61140,4K
20 oct. 2025₹80,96+0,05%₹82,87₹83,00₹79,2384,7K
13 oct. 2025₹80,92-2,34%₹82,00₹84,19₹80,20110,9K
6 oct. 2025₹82,86+0,91%₹82,11₹84,90₹80,64126,6K
29 sept. 2025₹82,11-1,71%₹84,49₹86,90₹81,60268,4K
22 sept. 2025₹83,54-1,64%₹84,70₹86,40₹83,5183,2K
15 sept. 2025₹84,93+0,35%₹84,63₹89,00₹83,55223,0K
8 sept. 2025₹84,63-3,20%₹88,54₹88,97₹83,90101,0K
1 sept. 2025₹87,43+2,31%₹85,46₹89,69₹85,4251,6K
25 ago. 2025₹85,46-2,86%₹88,64₹89,49₹84,4933,2K
18 ago. 2025₹87,98+3,34%₹86,90₹89,55₹86,0095,3K
11 ago. 2025₹85,14-1,73%₹88,37₹88,37₹84,9563,2K
4 ago. 2025₹86,64-2,56%₹91,95₹100,00₹84,521,2M
28 jul. 2025₹88,92+1,05%₹88,00₹91,99₹86,81126,6K
21 jul. 2025₹88,00-1,87%₹88,80₹90,80₹87,6894,6K
14 jul. 2025₹89,68+1,97%₹89,55₹91,95₹87,55183,3K
7 jul. 2025₹87,95-1,37%₹88,45₹90,94₹87,2597,8K
30 jun. 2025₹89,17+0,60%₹89,71₹92,89₹85,35314,0K
23 jun. 2025₹88,64+4,39%₹84,91₹90,98₹83,91273,2K
16 jun. 2025₹84,91-3,39%₹90,00₹91,29₹83,00230,4K
9 jun. 2025₹87,89-2,27%₹90,55₹92,41₹87,01170,9K
2 jun. 2025₹89,93+0,47%₹89,38₹94,00₹88,63172,5K
26 may. 2025₹89,51-3,00%₹93,90₹93,90₹87,57236,6K
19 may. 2025₹92,28+3,91%₹89,85₹103,40₹88,811,6M
12 may. 2025₹88,81+10,69%₹83,20₹89,70₹82,50181,9K
5 may. 2025₹80,23-4,42%₹83,83₹85,48₹79,65106,6K
28 abr. 2025₹83,94-2,88%₹87,56₹90,87₹83,00132,9K
21 abr. 2025₹86,43+4,56%₹84,00₹91,50₹82,90296,6K
14 abr. 2025₹82,66+4,40%₹79,00₹84,00₹79,0084,6K
7 abr. 2025₹79,18-3,32%₹75,00₹79,81₹74,21141,7K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹68,18+3,27%₹66,51₹71,10₹62,00395,5K
1 abr. 2026₹66,02+18,04%₹58,00₹71,79₹56,04365,2K
1 mar. 2026₹55,93-20,21%₹66,80₹73,80₹55,20830,9K
1 feb. 2026₹70,10-1,41%₹71,25₹74,70₹68,50247,7K
1 ene. 2026₹71,10+3,28%₹69,70₹74,50₹64,35585,1K
1 dic. 2025₹68,84+3,43%₹67,00₹75,70₹61,76740,8K
1 nov. 2025₹66,56-14,68%₹78,00₹81,00₹65,686,1M
1 oct. 2025₹78,01-6,92%₹85,21₹85,67₹77,61542,4K
1 sept. 2025₹83,81-1,93%₹85,46₹89,69₹83,11647,4K
1 ago. 2025₹85,46-3,83%₹90,20₹100,00₹84,491,4M
1 jul. 2025₹88,86-0,38%₹90,00₹92,89₹85,35744,9K
1 jun. 2025₹89,20-0,35%₹89,38₹94,00₹83,00871,7K
1 may. 2025₹89,51+6,78%₹83,83₹103,40₹79,652,1M
1 abr. 2025₹83,83+2,14%₹80,25₹91,50₹74,21734,3K
1 mar. 2025₹82,07-0,33%₹81,20₹90,47₹73,201,6M
1 feb. 2025₹82,34+1,59%₹82,17₹96,00₹75,621,4M
1 ene. 2025₹81,05-11,66%₹92,40₹96,10₹75,76848,2K
1 dic. 2024₹91,75+2,97%₹89,89₹99,90₹88,621,3M
1 nov. 2024₹89,10-1,55%₹91,11₹94,58₹85,01946,3K
1 oct. 2024₹90,50-4,61%₹94,10₹103,54₹83,013,4M
1 sept. 2024₹94,87+0,30%₹95,69₹104,40₹87,203,8M
1 ago. 2024₹94,59-10,50%₹106,50₹106,67₹89,511,7M
1 jul. 2024₹105,69+8,37%₹98,43₹109,90₹90,003,1M
1 jun. 2024₹97,53+4,65%₹96,95₹109,90₹88,001,6M
1 may. 2024₹93,20-15,35%₹110,80₹114,80₹91,352,2M
1 abr. 2024₹110,10+2,51%₹108,00₹118,80₹98,552,8M
1 mar. 2024₹107,40-2,14%₹110,75₹127,95₹86,454,9M
1 feb. 2024₹109,75+9,53%₹100,25₹127,20₹95,2010,9M
1 ene. 2024₹100,20+10,29%₹92,20₹108,30₹89,357,9M
1 dic. 2023₹90,85+11,00%₹82,90₹98,00₹78,756,7M
1 nov. 2023₹81,85-2,21%₹83,20₹89,30₹74,853,4M
1 oct. 2023₹83,70+21,48%₹68,90₹87,80₹68,003,8M
1 sept. 2023₹68,90+2,00%₹68,90₹73,05₹66,20430,0K
1 ago. 2023₹67,55+8,17%₹62,45₹75,90₹60,001,6M
1 jul. 2023₹62,45-0,16%₹63,40₹70,35₹59,701,4M
1 jun. 2023₹62,55-6,50%₹67,50₹68,90₹57,902,5M
1 may. 2023₹66,90+38,22%₹49,05₹71,15₹48,054,6M
1 abr. 2023₹48,40+15,65%₹41,85₹49,85₹41,85554,1K
1 mar. 2023₹41,85-17,94%₹50,15₹54,30₹41,251,3M
1 feb. 2023₹51,00-0,78%₹51,85₹54,15₹48,55870,7K
1 ene. 2023₹51,40-7,22%₹55,00₹58,00₹49,10693,0K
1 dic. 2022₹55,40-7,44%₹60,40₹61,80₹50,351,3M
1 nov. 2022₹59,85+12,18%₹53,75₹61,50₹49,954,5M
1 oct. 2022₹53,35-4,90%₹56,85₹58,95₹51,30783,3K
1 sept. 2022₹56,10-7,20%₹61,35₹64,80₹54,301,7M
1 ago. 2022₹60,45+10,41%₹56,00₹64,85₹51,001,6M
1 jul. 2022₹54,75+7,88%₹51,10₹55,95₹49,75574,6K
1 jun. 2022₹50,75-11,89%₹57,95₹59,05₹47,80697,5K
1 may. 2022₹57,60-18,76%₹71,00₹71,80₹54,951,6M
1 abr. 2022₹70,90+15,66%₹62,90₹78,45₹61,802,9M
1 mar. 2022₹61,30-5,55%₹65,25₹67,50₹60,202,5M
1 feb. 2022₹64,90-15,16%₹78,00₹83,40₹60,104,3M
1 ene. 2022₹76,50+6,55%₹71,80₹81,35₹69,253,5M
1 dic. 2021₹71,80+5,67%₹69,70₹76,50₹66,651,2M
1 nov. 2021₹67,95-13,49%₹78,55₹80,50₹65,401,4M
1 oct. 2021₹78,55+5,37%₹74,85₹82,35₹73,852,5M
1 sept. 2021₹74,55-2,87%₹78,50₹79,40₹73,351,9M
1 ago. 2021₹76,75-11,93%₹87,35₹91,15₹71,154,3M
1 jul. 2021₹87,15+14,75%₹76,80₹96,50₹75,6017,6M
1 jun. 2021₹75,95-12,25%₹86,55₹105,90₹74,6021,6M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹68,18-0,96%--0,96%₹69,70₹74,70₹55,202,4M
2025₹68,84-24,97%--24,97%₹92,40₹103,40₹61,7617,7M
2024₹91,75+0,99%-+0,99%₹92,20₹127,95₹83,0144,5M
2023₹90,85+63,99%-+63,99%₹55,00₹98,00₹41,2527,7M
2022₹55,40-22,84%--22,84%₹71,80₹83,40₹47,8025,9M
2021₹71,80+24,98%-+24,98%₹57,45₹106,70₹51,3561,9M
2020₹57,45-19,03%--19,03%₹72,40₹87,60₹35,008,9M
2019₹70,95-44,79%₹1,20-43,87%₹129,90₹138,65₹65,555,2M
2018₹128,50-49,10%₹1,20-48,63%₹255,00₹274,50₹122,003,3M
2017₹252,45-5,33%₹1,20-4,88%₹267,00₹297,70₹229,005,5M
2016₹266,65-9,66%₹1,20-9,25%₹291,65₹314,00₹243,0011,9M
2015₹295,15+36,23%₹1,20+36,80%₹212,00₹300,00₹186,7012,0M
2014₹216,65+92,49%₹1,20+93,59%₹109,00₹257,95₹106,5010,5M
2013₹112,55-24,59%₹1,20-23,77%₹147,00₹156,90₹100,001,2M
2012₹149,25+25,37%₹1,20+26,40%₹117,00₹153,00₹104,002,1M
2011₹119,05-35,44%₹1,00-34,89%₹183,00₹189,00₹102,105,3M
2010₹184,400,00%-0,00%₹177,95₹219,00₹131,1037,4M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó Hindustan Media Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Hindustan Media Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
H
Hindustan Media HMVL
4,89B Small-cap 16,76 % 10,93 % 11,50 % 11,50 % 8,50 % -23,83 % 5,22 % -23,61 % -74,82 % -53,19 % -63,45 %
Jagran Prakashan
Jagran Prakashan JAGRAN
14,37B Small-cap 10,40 % 14,28 % 22,38 % 10,10 % 7,09 % -1,73 % 1,88 % 22,94 % -56,01 % -41,16 % 89,84 %
D.B
D.B DBCORP
38,42B Small-cap -1,25 % -7,42 % -6,33 % -20,57 % -21,36 % -18,13 % 55,27 % 115,32 % -45,20 % -11,50 % -18,87 %
Sandesh
Sandesh SANDESH
7,55B Small-cap -6,53 % -12,98 % -2,95 % -14,28 % -11,33 % -15,26 % 10,41 % 23,46 % 32,27 % 269,17 % 865,67 %
Mps Limited
Mps Limited MPSLTD
28,12B Small-cap 3,91 % 13,49 % 26,63 % -12,67 % -7,66 % -29,62 % 68,14 % 238,84 % 179,55 % 5.094,63 % 311,07 %
Navneet Education
Navneet Education NAVNETEDUL
31,70B Small-cap -0,83 % -4,40 % -0,70 % -1,52 % -0,83 % 0,52 % 12,58 % 60,43 % 65,01 % 123,04 % 541,94 %

Calcule sus Rendimientos de Inversión en Hindustan Media

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Hindustan Media stock price in May 2016 was ₹270,80, A ₹1.000,00 lump sum investment in Hindustan Media made 10 years ago would be worth approximately ₹298,78 today, representing a negative return of -70,12 %. This translates to an annualized return (CAGR) of -11,37 %. During this period, Hindustan Media paid out ₹4,80 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 10 Años (May 2016 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹298,78
Rendimiento Anual (TCAC) -11,37 %
Dividendos Totales ₹17,73
Acciones Posedas 3,7

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Hindustan Media ha entregado un rendimiento total de -23,8%.

  • Máximo de 52 semanas alcanzó 100,00 INR el N/A.
  • Mínimo de 52 semanas tocó 55,20 INR el N/A.
  • Precio Actual cotizando a 76,11 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Hindustan Media (hmvl) habría crecido a aproximadamente 7 639,00 INR al June 4, 2026, representando un rendimiento total de -23,6%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de -5,2% durante el período de 5 años.

Hindustan Media (hmvl) ha entregado un rendimiento anualizado de -12,9% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Hindustan Media habría crecido a 2 518,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Communication Services para entender el rendimiento relativo.

Hindustan Media (hmvl) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 5,2%.

Hindustan Media (hmvl) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+5,2%)

Rendimientos negativos: 12 months (-23,8%), 5 years (-23,6%), 10 years (-74,8%)

Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.