HT Media Limited (BOM:532662)
India · Delayed Price · Currency is INR 21.70
+0.08 (0.37%)
At close: Feb 13, 2026
HT Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.32 | 22.10 | 21.00 | 21.70 | 21.70 | 0.37% | 10,645 |
| Feb 12, 2026 | 21.97 | 22.25 | 21.52 | 21.62 | 21.62 | -0.51% | 955 |
| Feb 11, 2026 | 22.37 | 22.37 | 21.25 | 21.73 | 21.73 | -2.12% | 15,473 |
| Feb 10, 2026 | 21.15 | 22.70 | 21.15 | 22.20 | 22.20 | 0.54% | 3,958 |
| Feb 9, 2026 | 22.46 | 22.70 | 22.06 | 22.08 | 22.08 | -3.16% | 5,452 |
| Feb 6, 2026 | 21.66 | 22.83 | 21.36 | 22.80 | 22.80 | 3.31% | 3,717 |
| Feb 5, 2026 | 21.85 | 22.58 | 21.85 | 22.07 | 22.07 | 0.27% | 3,559 |
| Feb 4, 2026 | 21.98 | 22.27 | 21.50 | 22.01 | 22.01 | 1.20% | 20,938 |
| Feb 3, 2026 | 22.08 | 22.50 | 21.70 | 21.75 | 21.75 | 1.16% | 32,844 |
| Feb 2, 2026 | 22.15 | 22.30 | 20.98 | 21.50 | 21.50 | -1.92% | 72,434 |
| Feb 1, 2026 | 21.84 | 22.29 | 21.84 | 21.92 | 21.92 | -3.39% | 9,437 |
| Jan 30, 2026 | 22.30 | 22.79 | 21.31 | 22.69 | 22.69 | -0.35% | 14,897 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.21 | 22.77 | 22.77 | -1.00% | 15,761 |
| Jan 28, 2026 | 22.90 | 23.75 | 22.30 | 23.00 | 23.00 | 3.14% | 35,497 |
| Jan 27, 2026 | 22.25 | 22.45 | 22.25 | 22.30 | 22.30 | -0.45% | 14,705 |
| Jan 23, 2026 | 22.75 | 22.91 | 22.01 | 22.40 | 22.40 | -3.66% | 10,343 |
| Jan 22, 2026 | 22.72 | 23.25 | 22.60 | 23.25 | 23.25 | 2.69% | 6,944 |
| Jan 21, 2026 | 21.20 | 22.72 | 21.20 | 22.64 | 22.64 | 3.00% | 18,081 |
| Jan 20, 2026 | 23.50 | 23.50 | 21.63 | 21.98 | 21.98 | -4.10% | 23,384 |
| Jan 19, 2026 | 23.35 | 23.40 | 21.80 | 22.92 | 22.92 | -2.30% | 44,618 |
| Jan 16, 2026 | 23.48 | 24.14 | 23.46 | 23.46 | 23.46 | -1.10% | 3,770 |
| Jan 14, 2026 | 23.55 | 23.73 | 23.42 | 23.72 | 23.72 | 0.94% | 1,907 |
| Jan 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.64% | 1,200 |
| Jan 12, 2026 | 22.00 | 23.89 | 22.00 | 23.35 | 23.35 | -2.55% | 3,689 |
| Jan 9, 2026 | 23.50 | 24.00 | 23.50 | 23.96 | 23.96 | 1.10% | 491 |
| Jan 8, 2026 | 23.75 | 24.10 | 23.30 | 23.70 | 23.70 | -1.25% | 5,607 |
| Jan 7, 2026 | 23.90 | 24.10 | 23.67 | 24.00 | 24.00 | - | 7,537 |
| Jan 6, 2026 | 24.26 | 24.26 | 23.60 | 24.00 | 24.00 | - | 3,446 |
| Jan 5, 2026 | 23.75 | 24.00 | 23.30 | 24.00 | 24.00 | 0.21% | 11,477 |
| Jan 2, 2026 | 23.05 | 24.00 | 23.05 | 23.95 | 23.95 | 1.91% | 17,940 |
| Jan 1, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 0.04% | 395 |
| Dec 31, 2025 | 23.50 | 23.78 | 23.25 | 23.49 | 23.49 | -0.51% | 2,979 |
| Dec 30, 2025 | 23.07 | 24.10 | 22.70 | 23.61 | 23.61 | 2.65% | 9,777 |
| Dec 29, 2025 | 22.35 | 23.37 | 22.35 | 23.00 | 23.00 | -1.25% | 2,327 |
| Dec 26, 2025 | 23.52 | 23.99 | 23.00 | 23.29 | 23.29 | 1.00% | 14,149 |
| Dec 24, 2025 | 22.77 | 23.82 | 22.77 | 23.06 | 23.06 | 0.26% | 38,143 |
| Dec 23, 2025 | 23.07 | 23.07 | 22.63 | 23.00 | 23.00 | -0.13% | 10,944 |
| Dec 22, 2025 | 24.64 | 24.64 | 22.89 | 23.03 | 23.03 | 0.26% | 4,548 |
| Dec 19, 2025 | 23.67 | 23.67 | 22.80 | 22.97 | 22.97 | -3.28% | 4,687 |
| Dec 18, 2025 | 22.55 | 23.88 | 22.55 | 23.75 | 23.75 | 5.04% | 19,246 |
| Dec 17, 2025 | 22.35 | 22.80 | 22.22 | 22.61 | 22.61 | 1.16% | 1,848 |
| Dec 16, 2025 | 22.08 | 22.47 | 22.08 | 22.35 | 22.35 | 0.99% | 1,823 |
| Dec 15, 2025 | 20.40 | 22.46 | 20.40 | 22.13 | 22.13 | -1.51% | 2,799 |
| Dec 12, 2025 | 22.50 | 22.71 | 22.10 | 22.47 | 22.47 | 0.40% | 2,361 |
| Dec 11, 2025 | 22.10 | 22.73 | 21.87 | 22.38 | 22.38 | 2.61% | 7,471 |
| Dec 10, 2025 | 23.07 | 23.57 | 20.65 | 21.81 | 21.81 | -5.58% | 24,495 |
| Dec 9, 2025 | 22.10 | 23.39 | 22.10 | 23.10 | 23.10 | 2.17% | 5,525 |
| Dec 8, 2025 | 23.00 | 23.30 | 22.53 | 22.61 | 22.61 | -1.87% | 33,465 |
| Dec 5, 2025 | 23.80 | 24.10 | 23.01 | 23.04 | 23.04 | -2.54% | 32,386 |
| Dec 4, 2025 | 22.90 | 23.75 | 22.80 | 23.64 | 23.64 | 1.68% | 37,194 |