open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Dec 09, 2025 >>   ABB 5120.4 [ 1.27 ]ACC 1785.95 [ -0.51 ]AMBUJA CEM 533 [ 0.71 ]ASIAN PAINTS 2794.9 [ -4.47 ]AXIS BANK 1275 [ 0.11 ]BAJAJ AUTO 8956.35 [ -0.73 ]BANKOFBARODA 289.85 [ 1.68 ]BHARTI AIRTE 2087.6 [ 0.08 ]BHEL 277.1 [ 2.74 ]BPCL 355.05 [ -0.70 ]BRITANIAINDS 5887.1 [ 0.72 ]CIPLA 1490.7 [ -0.45 ]COAL INDIA 379.1 [ 0.52 ]COLGATEPALMO 2166.6 [ 1.10 ]DABUR INDIA 503.45 [ -0.24 ]DLF 689.75 [ 0.33 ]DRREDDYSLAB 1246.25 [ -1.65 ]GAIL 168 [ 0.66 ]GRASIM INDS 2745.7 [ 0.12 ]HCLTECHNOLOG 1657.7 [ -1.80 ]HDFC BANK 996.85 [ -0.62 ]HEROMOTOCORP 6000.3 [ -2.64 ]HIND.UNILEV 2306.35 [ -0.35 ]HINDALCO 812.25 [ -0.83 ]ICICI BANK 1374.9 [ -1.04 ]INDIANHOTELS 727.65 [ 1.39 ]INDUSINDBANK 844.5 [ 0.39 ]INFOSYS 1599.35 [ -0.66 ]ITC LTD 400.85 [ -0.32 ]JINDALSTLPOW 1002.65 [ 0.69 ]KOTAK BANK 2129.55 [ -0.10 ]L&T 3998.1 [ 0.06 ]LUPIN 2052.05 [ -0.93 ]MAH&MAH 3639.3 [ -1.13 ]MARUTI SUZUK 16012.3 [ -1.05 ]MTNL 36.25 [ 3.63 ]NESTLE 1215.35 [ 0.01 ]NIIT 89.38 [ 0.99 ]NMDC 74.78 [ 0.16 ]NTPC 319.8 [ 0.11 ]ONGC 239.55 [ 0.46 ]PNB 117.8 [ 1.60 ]POWER GRID 264.55 [ -0.25 ]RIL 1528.8 [ -0.89 ]SBI 959.35 [ 0.34 ]SESA GOA 516.4 [ 0.90 ]SHIPPINGCORP 227.15 [ 1.66 ]SUNPHRMINDS 1776.2 [ -1.06 ]TATA CHEM 749.7 [ -1.68 ]TATA GLOBAL 1146.3 [ 0.09 ]TATA MOTORS 344.65 [ -0.99 ]TATA STEEL 160.6 [ -1.74 ]TATAPOWERCOM 376.35 [ 0.55 ]TCS 3208.25 [ -0.92 ]TECH MAHINDR 1562.05 [ -1.87 ]ULTRATECHCEM 11409.5 [ -1.06 ]UNITED SPIRI 1435.05 [ 0.44 ]WIPRO 257.35 [ -1.49 ]ZEETELEFILMS 92.75 [ -1.07 ] BSE NSE
Hindustan Media Ventures Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 533217ISIN: INE871K01015INDUSTRY: Printing/Publishing/Stationery

BSE   ` 65.86   Open: 62.25   Today's Range 62.08
66.95
+3.14 (+ 4.77 %) Prev Close: 62.72 52 Week Range 62.08
103.45
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 103.45 19/05/2025 62.08 09/12/2025
NSE 103.40 19/05/2025 61.76 08/12/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
08/12/202565.3908/12/202562.2808/12/2025
05/12/202571.8503/12/202564.0003/12/2025
28/11/202575.9025/11/202565.7228/11/2025
21/11/202578.7019/11/202570.6120/11/2025
14/11/202580.6910/11/202567.0214/11/2025
07/11/202578.5007/11/202574.8307/11/2025
31/10/202589.0030/10/202577.7230/10/2025
24/10/202589.7921/10/202579.5520/10/2025
17/10/202583.0014/10/202580.0015/10/2025
10/10/202585.0006/10/202579.0006/10/2025
03/10/202585.3201/10/202581.0101/10/2025
26/09/202587.0022/09/202583.2522/09/2025
19/09/202589.1816/09/202583.9915/09/2025
12/09/202589.9008/09/202584.0012/09/2025
05/09/202589.8005/09/202584.0002/09/2025
29/08/202589.9029/08/202582.0029/08/2025
22/08/202589.2819/08/202584.8219/08/2025
14/08/202589.0014/08/202585.0014/08/2025
08/08/202599.3204/08/202584.0007/08/2025
01/08/202593.9001/08/202587.5430/07/2025
25/07/202590.2021/07/202587.8421/07/2025
18/07/202597.0016/07/202587.2014/07/2025
11/07/202591.0010/07/202585.1111/07/2025
04/07/202592.9001/07/202585.3002/07/2025
27/06/202591.3927/06/202585.1023/06/2025
20/06/202591.0017/06/202583.5519/06/2025
13/06/202593.4811/06/202587.1513/06/2025
06/06/202593.8702/06/202588.7503/06/2025
30/05/202593.9929/05/202586.5930/05/2025
23/05/2025103.4519/05/202589.0019/05/2025
16/05/202589.7416/05/202582.1113/05/2025
09/05/202586.9808/05/202579.5507/05/2025
02/05/202589.0028/04/202583.3302/05/2025
25/04/202591.4024/04/202580.6621/04/2025
17/04/202584.9015/04/202578.1015/04/2025
11/04/202582.4509/04/202574.7007/04/2025
04/04/202586.8702/04/202578.7001/04/2025
28/03/202589.5025/03/202577.5527/03/2025
21/03/202589.9821/03/202580.7018/03/2025
13/03/202586.2610/03/202572.6010/03/2025
07/03/202585.1703/03/202575.0003/03/2025
28/02/202588.0024/02/202578.9128/02/2025
21/02/202587.9921/02/202576.0018/02/2025
14/02/202591.0010/02/202573.1011/02/2025
07/02/202595.7504/02/202581.0003/02/2025
01/02/202585.8901/02/202576.0128/01/2025
24/01/202590.6920/01/202583.0024/01/2025
17/01/202589.7017/01/202582.2713/01/2025
10/01/202596.0008/01/202582.3910/01/2025
03/01/2025102.2003/01/202590.8930/12/2024
31/12/202496.9030/12/202490.8930/12/2024
27/12/202494.7924/12/202489.5624/12/2024
20/12/202499.6218/12/202490.7720/12/2024
13/12/202497.9812/12/202492.4309/12/2024
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Clients have an online account closure facility. Kindly contact office
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion