Skip to main content
logo
HT Media Limited (BOM:532662)
India flag India · Delayed Price · Currency is INR
23.50
+0.59 (2.58%)
At close: Apr 21, 2026

BOM:532662 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 16, 202619.1020.4519.1020.0720.07-2.10%9,072
Mar 13, 202621.1521.3120.2420.5020.50-2.47%2,034
Mar 12, 202621.0021.6820.9921.0221.021.55%19,125
Mar 11, 202620.8720.9920.4620.7020.70-0.81%33,522
Mar 10, 202620.1521.0920.1520.8720.871.90%1,565
Mar 9, 202620.6020.6019.3820.4820.480.89%9,406
Mar 6, 202622.9522.9520.2720.3020.30-2.31%2,493
Mar 5, 202620.8720.9020.5020.7820.78-0.43%1,668
Mar 4, 202620.7021.0120.1920.8720.87-1.93%5,972
Mar 2, 202621.5021.5019.1521.2821.28-1.94%38,420
Feb 27, 202622.0722.0721.5521.7021.70-2.82%1,495
Feb 26, 202622.2122.3321.8822.3322.332.38%9,375
Feb 25, 202622.0722.3821.7521.8121.810.65%5,701
Feb 24, 202621.6821.6821.6721.6721.67-600
Feb 23, 202621.6322.2521.0221.6721.67-1.41%9,660
Feb 20, 202621.6122.0021.5021.9821.982.33%4,880
Feb 19, 202622.3522.3521.4221.4821.48-3.42%10,812
Feb 18, 202620.6022.2420.6022.2422.242.49%3,282
Feb 17, 202621.7422.1921.7021.7021.70-0.32%17,392
Feb 16, 202622.2022.2021.6821.7721.770.32%3,225
Feb 13, 202621.3222.1021.0021.7021.700.37%10,645
Feb 12, 202621.9722.2521.5221.6221.62-0.51%955
Feb 11, 202622.3722.3721.2521.7321.73-2.12%15,473
Feb 10, 202621.1522.7021.1522.2022.200.54%3,958
Feb 9, 202622.4622.7022.0622.0822.08-3.16%5,452
Feb 6, 202621.6622.8321.3622.8022.803.31%3,717
Feb 5, 202621.8522.5821.8522.0722.070.27%3,559