Skip to main content
logo
HT Media Limited (BOM:532662)
India flag India · Delayed Price · Currency is INR
22.05
-0.47 (-2.09%)
At close: Jun 2, 2026

BOM:532662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202620.5022.6020.5022.0522.05-2.09%3,444
Jun 1, 202622.9223.0022.4122.5222.52-1.23%5,161
May 29, 202622.6024.0022.3622.8022.802.93%25,408
May 27, 202622.0922.4922.0922.1522.15-0.54%2,630
May 26, 202621.7822.6521.7822.2722.273.10%4,254
May 25, 202622.4022.4021.1721.6021.603.45%11,286
May 22, 202620.8820.8820.8820.8820.88-450
May 21, 202621.1121.6020.7020.8820.880.38%9,420
May 20, 202620.9021.4120.8020.8020.80-1.61%1,408
May 19, 202621.5521.5521.0521.1421.14-0.09%1,231
May 18, 202621.5021.5020.8021.1621.160.24%3,134
May 15, 202621.6022.5021.1021.1121.11-5.34%12,383
May 14, 202622.2522.3021.6422.3022.301.92%12,801
May 13, 202621.5721.9021.5721.8821.881.44%525
May 12, 202624.9924.9921.4421.5721.57-2.04%9,501
May 11, 202622.2522.6022.0122.0222.02-1.03%10,498
May 8, 202622.1522.6022.1022.2522.25-0.67%12,639
May 7, 202622.7422.7522.2522.4022.400.76%2,570
May 6, 202622.0522.7522.0522.2322.23-0.80%3,461
May 5, 202622.5022.5021.9822.4122.412.19%4,230
May 4, 202625.0025.0021.8521.9321.93-1.08%4,861
Apr 30, 202623.0023.0021.9922.1722.17-0.89%2,424
Apr 29, 202622.7823.0022.3622.3722.371.36%21,103
Apr 28, 202622.4022.5922.0522.0722.07-1.25%1,990
Apr 27, 202622.6422.6421.9622.3522.350.18%15,130
Apr 24, 202622.5022.7321.8022.3122.31-2.75%5,186
Apr 23, 202623.5023.5022.7422.9422.94-2.38%4,699
Apr 22, 202623.5524.0023.0523.5023.50-1,764
Apr 21, 202623.0624.0523.0623.5023.502.58%8,494
Apr 20, 202623.3023.8422.5122.9122.91-4.38%20,683
Apr 17, 202623.2023.9623.2023.9623.963.72%5,021
Apr 16, 202623.1523.1522.6123.1023.10-0.22%4,433
Apr 15, 202625.0025.0023.0523.1523.152.62%3,392
Apr 13, 202621.9023.1021.9022.5622.56-2.30%3,449
Apr 10, 202624.3524.3522.5023.0923.090.39%49,361
Apr 9, 202623.6324.4022.9023.0023.00-4.13%72,096
Apr 8, 202622.7924.0022.7923.9923.996.67%110,778
Apr 7, 202622.4922.8022.1922.4922.493.83%67,267
Apr 6, 202622.6822.6821.2821.6621.663.84%38,903
Apr 2, 202620.0520.9120.0520.8620.860.29%3,695
Apr 1, 202619.9921.2018.8420.8020.8017.51%8,722
Mar 30, 202619.2019.2017.7017.7017.70-7.81%77,471
Mar 27, 202618.6920.3818.6919.2019.20-5.79%98,753
Mar 25, 202619.9620.9919.9620.3820.384.25%34,273
Mar 24, 202619.8919.9019.4519.5519.55-4,999
Mar 23, 202620.0020.1719.5519.5519.55-3.50%30,752
Mar 20, 202621.0021.0020.1020.2620.261.45%21,947
Mar 19, 202620.4520.5019.8019.9719.97-5.36%14,636
Mar 18, 202620.2921.1920.2921.1021.103.38%5,706
Mar 17, 202619.9020.6419.5520.4120.411.69%45,075