HT Media Limited (BOM:532662)
India · Delayed Price · Currency is INR 22.80
+0.24 (1.06%)
At close: Oct 7, 2026
BOM:532662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.50 | 23.50 | 22.50 | 22.80 | 22.80 | 1.06% | 3,599 |
| Oct 6, 2026 | 22.90 | 23.28 | 22.51 | 22.56 | 22.56 | 2.45% | 3,168 |
| Oct 5, 2026 | 26.00 | 26.00 | 22.02 | 22.02 | 22.02 | -1.39% | 2,344 |
| Oct 1, 2026 | 26.00 | 26.00 | 22.30 | 22.33 | 22.33 | -3.96% | 13,317 |
| Sep 30, 2026 | 23.45 | 24.02 | 22.92 | 23.25 | 23.25 | 0.78% | 10,470 |
| Sep 29, 2026 | 23.23 | 23.23 | 22.32 | 23.07 | 23.07 | -0.09% | 1,986 |
| Sep 28, 2026 | 24.06 | 24.06 | 23.00 | 23.09 | 23.09 | -4.07% | 8,361 |
| Sep 25, 2026 | 24.10 | 24.35 | 23.96 | 24.07 | 24.07 | -1.96% | 2,628 |
| Sep 24, 2026 | 24.55 | 24.89 | 24.20 | 24.55 | 24.55 | - | 5,938 |
| Sep 23, 2026 | 24.56 | 25.00 | 24.37 | 24.55 | 24.55 | 0.45% | 5,237 |
| Sep 22, 2026 | 24.00 | 24.50 | 23.41 | 24.44 | 24.44 | 2.78% | 1,329 |
| Sep 21, 2026 | 23.50 | 24.25 | 23.50 | 23.78 | 23.78 | -0.63% | 1,239 |
| Sep 18, 2026 | 25.50 | 25.50 | 23.29 | 23.93 | 23.93 | -0.04% | 10,598 |
| Sep 17, 2026 | 22.15 | 24.17 | 22.15 | 23.94 | 23.94 | 3.86% | 3,886 |
| Sep 16, 2026 | 23.48 | 23.95 | 22.80 | 23.05 | 23.05 | -1.62% | 15,084 |
| Sep 15, 2026 | 24.88 | 25.38 | 23.00 | 23.43 | 23.43 | -6.17% | 26,766 |
| Sep 11, 2026 | 24.70 | 25.23 | 24.03 | 24.97 | 24.97 | 3.10% | 6,703 |
| Sep 10, 2026 | 24.29 | 25.00 | 24.00 | 24.22 | 24.22 | -2.54% | 5,742 |
| Sep 9, 2026 | 25.20 | 25.20 | 24.55 | 24.85 | 24.85 | -1.70% | 7,629 |
| Sep 8, 2026 | 25.93 | 25.93 | 25.20 | 25.28 | 25.28 | -1.44% | 17,484 |
| Sep 7, 2026 | 25.85 | 26.25 | 25.56 | 25.65 | 25.65 | -1.87% | 7,530 |
| Sep 4, 2026 | 26.67 | 26.67 | 26.11 | 26.14 | 26.14 | -0.42% | 4,775 |
| Sep 3, 2026 | 26.70 | 26.85 | 25.20 | 26.25 | 26.25 | -0.57% | 4,965 |
| Sep 2, 2026 | 27.15 | 27.15 | 26.05 | 26.40 | 26.40 | -0.71% | 11,215 |
| Sep 1, 2026 | 26.20 | 27.40 | 26.20 | 26.59 | 26.59 | 1.49% | 12,983 |
| Aug 31, 2026 | 26.78 | 26.78 | 26.11 | 26.20 | 26.20 | -1.91% | 4,213 |
| Aug 28, 2026 | 27.50 | 27.50 | 26.35 | 26.71 | 26.71 | -1.04% | 11,507 |
| Aug 27, 2026 | 27.00 | 27.18 | 26.87 | 26.99 | 26.99 | -0.26% | 3,658 |
| Aug 26, 2026 | 27.00 | 27.31 | 26.76 | 27.06 | 27.06 | 1.08% | 1,537 |
| Aug 25, 2026 | 27.05 | 27.27 | 26.59 | 26.77 | 26.77 | -1.91% | 6,102 |
| Aug 24, 2026 | 28.00 | 28.04 | 27.07 | 27.29 | 27.29 | -0.76% | 22,402 |
| Aug 21, 2026 | 26.95 | 28.05 | 26.93 | 27.50 | 27.50 | 2.57% | 20,290 |
| Aug 20, 2026 | 25.97 | 27.00 | 25.97 | 26.81 | 26.81 | 3.23% | 16,324 |
| Aug 19, 2026 | 26.39 | 26.79 | 25.76 | 25.97 | 25.97 | -2.44% | 11,349 |
| Aug 18, 2026 | 26.00 | 27.03 | 25.95 | 26.62 | 26.62 | 3.90% | 10,946 |
| Aug 17, 2026 | 26.11 | 26.78 | 25.46 | 25.62 | 25.62 | -3.83% | 10,787 |
| Aug 14, 2026 | 26.15 | 26.74 | 26.11 | 26.64 | 26.64 | 0.08% | 3,316 |
| Aug 13, 2026 | 26.65 | 26.65 | 26.25 | 26.62 | 26.62 | -0.22% | 13,228 |
| Aug 12, 2026 | 27.35 | 27.65 | 26.51 | 26.68 | 26.68 | -3.82% | 14,049 |
| Aug 11, 2026 | 27.55 | 27.80 | 27.15 | 27.74 | 27.74 | 0.54% | 6,191 |
| Aug 10, 2026 | 27.28 | 28.44 | 27.28 | 27.59 | 27.59 | -0.90% | 54,851 |
| Aug 7, 2026 | 26.62 | 28.00 | 26.62 | 27.84 | 27.84 | 3.49% | 13,204 |
| Aug 6, 2026 | 29.74 | 29.74 | 26.85 | 26.90 | 26.90 | -5.85% | 81,391 |
| Aug 5, 2026 | 27.69 | 31.25 | 27.69 | 28.57 | 28.57 | 6.88% | 418,537 |
| Aug 4, 2026 | 25.15 | 27.40 | 24.60 | 26.73 | 26.73 | 8.00% | 43,496 |
| Aug 3, 2026 | 24.35 | 25.16 | 24.35 | 24.75 | 24.75 | 0.12% | 14,958 |
| Jul 31, 2026 | 24.26 | 25.00 | 24.26 | 24.72 | 24.72 | 0.86% | 9,274 |
| Jul 30, 2026 | 25.05 | 25.30 | 24.50 | 24.51 | 24.51 | -1.88% | 3,416 |
| Jul 29, 2026 | 24.98 | 25.28 | 24.73 | 24.98 | 24.98 | -1.03% | 7,851 |
| Jul 28, 2026 | 24.31 | 25.59 | 24.25 | 25.24 | 25.24 | 2.73% | 17,844 |