Skip to main content
logo
HT Media Limited (BOM:532662)
India flag India · Delayed Price · Currency is INR
27.50
+0.69 (2.57%)
At close: Aug 21, 2026

BOM:532662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.9528.0526.9327.5027.502.57%20,290
Aug 20, 202625.9727.0025.9726.8126.813.23%16,324
Aug 19, 202626.3926.7925.7625.9725.97-2.44%11,349
Aug 18, 202626.0027.0325.9526.6226.623.90%10,946
Aug 17, 202626.1126.7825.4625.6225.62-3.83%10,787
Aug 14, 202626.1526.7426.1126.6426.640.08%3,316
Aug 13, 202626.6526.6526.2526.6226.62-0.22%13,228
Aug 12, 202627.3527.6526.5126.6826.68-3.82%14,049
Aug 11, 202627.5527.8027.1527.7427.740.54%6,191
Aug 10, 202627.2828.4427.2827.5927.59-0.90%54,851
Aug 7, 202626.6228.0026.6227.8427.843.49%13,204
Aug 6, 202629.7429.7426.8526.9026.90-5.85%81,391
Aug 5, 202627.6931.2527.6928.5728.576.88%418,537
Aug 4, 202625.1527.4024.6026.7326.738.00%43,496
Aug 3, 202624.3525.1624.3524.7524.750.12%14,958
Jul 31, 202624.2625.0024.2624.7224.720.86%9,274
Jul 30, 202625.0525.3024.5024.5124.51-1.88%3,416
Jul 29, 202624.9825.2824.7324.9824.98-1.03%7,851
Jul 28, 202624.3125.5924.2525.2425.242.73%17,844
Jul 27, 202624.0026.0924.0024.5724.571.11%57,698
Jul 24, 202624.1124.8424.1124.3024.30-3.23%49,417
Jul 23, 202625.5826.1024.4125.1125.11-1.80%64,868
Jul 22, 202626.0126.1725.5225.5725.57-2.59%15,931
Jul 21, 202626.8026.8026.0826.2526.25-2,462
Jul 20, 202626.2626.6026.1126.2526.250.08%12,026
Jul 17, 202626.0126.7425.7126.2326.23-1.06%20,656
Jul 16, 202627.9027.9026.4226.5126.51-2.61%34,546
Jul 15, 202627.7027.7127.1027.2227.221.23%23,341
Jul 14, 202626.1027.6525.4926.8926.894.18%124,263
Jul 13, 202625.4126.1525.2725.8125.811.57%16,069
Jul 10, 202626.0526.1525.3525.4125.41-2.19%17,188
Jul 9, 202624.4526.1024.4525.9825.986.52%52,715
Jul 8, 202625.9426.1023.1124.3924.39-6.16%50,954
Jul 7, 202625.6426.2825.2225.9925.991.40%26,061
Jul 6, 202627.5027.5025.2025.6325.634.78%86,401
Jul 3, 202622.0525.1022.0524.4624.4610.93%77,114
Jul 2, 202621.4222.2021.4022.0522.053.04%3,441
Jul 1, 202621.1122.0421.1121.4021.40-1.79%7,976
Jun 30, 202622.3022.4021.6021.7921.79-0.32%8,556
Jun 29, 202622.1622.5121.5521.8621.86-2.63%11,594
Jun 25, 202621.5522.7221.5522.4522.451.54%16,570
Jun 24, 202622.1023.0022.0522.1122.11-3.62%8,728
Jun 23, 202622.8023.1422.2122.9422.94-0.13%9,539
Jun 22, 202623.0023.2022.6122.9722.970.22%5,038
Jun 19, 202622.5123.6822.1022.9222.920.44%8,953
Jun 18, 202623.0023.0022.5022.8222.820.22%3,229
Jun 17, 202622.4022.7722.3222.7722.771.34%1,634
Jun 16, 202622.6023.0322.4122.4722.47-1.40%5,099
Jun 15, 202622.8823.3522.7122.7922.790.80%5,353
Jun 12, 202622.6223.0022.3622.6122.611.39%6,643