HT Media Limited (BOM:532662)
India · Delayed Price · Currency is INR 24.97
+0.75 (3.10%)
At close: Sep 11, 2026
BOM:532662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 24.00 | 26.09 | 24.00 | 24.57 | 24.57 | 1.11% | 57,698 |
| Jul 24, 2026 | 24.11 | 24.84 | 24.11 | 24.30 | 24.30 | -3.23% | 49,417 |
| Jul 23, 2026 | 25.58 | 26.10 | 24.41 | 25.11 | 25.11 | -1.80% | 64,868 |
| Jul 22, 2026 | 26.01 | 26.17 | 25.52 | 25.57 | 25.57 | -2.59% | 15,931 |
| Jul 21, 2026 | 26.80 | 26.80 | 26.08 | 26.25 | 26.25 | - | 2,462 |
| Jul 20, 2026 | 26.26 | 26.60 | 26.11 | 26.25 | 26.25 | 0.08% | 12,026 |
| Jul 17, 2026 | 26.01 | 26.74 | 25.71 | 26.23 | 26.23 | -1.06% | 20,656 |
| Jul 16, 2026 | 27.90 | 27.90 | 26.42 | 26.51 | 26.51 | -2.61% | 34,546 |
| Jul 15, 2026 | 27.70 | 27.71 | 27.10 | 27.22 | 27.22 | 1.23% | 23,341 |
| Jul 14, 2026 | 26.10 | 27.65 | 25.49 | 26.89 | 26.89 | 4.18% | 124,263 |
| Jul 13, 2026 | 25.41 | 26.15 | 25.27 | 25.81 | 25.81 | 1.57% | 16,069 |
| Jul 10, 2026 | 26.05 | 26.15 | 25.35 | 25.41 | 25.41 | -2.19% | 17,188 |
| Jul 9, 2026 | 24.45 | 26.10 | 24.45 | 25.98 | 25.98 | 6.52% | 52,715 |
| Jul 8, 2026 | 25.94 | 26.10 | 23.11 | 24.39 | 24.39 | -6.16% | 50,954 |
| Jul 7, 2026 | 25.64 | 26.28 | 25.22 | 25.99 | 25.99 | 1.40% | 26,061 |
| Jul 6, 2026 | 27.50 | 27.50 | 25.20 | 25.63 | 25.63 | 4.78% | 86,401 |