Skip to main content
logo
HT Media Limited (NSE:HTMEDIA)
India flag India · Delayed Price · Currency is INR
21.79
-0.33 (-1.49%)
Feb 2, 2026, 3:30 PM IST

HT Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202622.1522.3421.1021.7121.71-1.85%94,318
Feb 1, 202622.2923.2421.8822.1222.12-0.76%47,418
Jan 30, 202622.2623.0022.0222.2922.29-1.98%62,909
Jan 29, 202623.4023.4022.2022.7422.74-1.86%109,619
Jan 28, 202622.0223.9822.0223.1723.173.62%163,733
Jan 27, 202622.2322.5022.0522.3622.360.58%52,751
Jan 23, 202622.8023.3021.6522.2322.23-4.51%123,315
Jan 22, 202622.0023.8022.0023.2823.282.78%30,077
Jan 21, 202621.8223.0020.6022.6522.653.80%87,081
Jan 20, 202622.5023.4921.3021.8221.82-4.88%66,219
Jan 19, 202623.6423.6422.3122.9422.94-2.96%89,945
Jan 16, 202623.5024.2023.5023.6423.640.34%41,090
Jan 14, 202623.7923.8023.3623.5623.560.51%20,946
Jan 13, 202623.4423.8823.2523.4423.440.04%55,127
Jan 12, 202623.5523.8123.2523.4323.43-0.89%72,210
Jan 9, 202623.1524.0023.1523.6423.64-0.42%49,850
Jan 8, 202623.5024.0923.3123.7423.74-1.33%57,266
Jan 7, 202623.6124.1123.4324.0624.061.91%64,893
Jan 6, 202623.9624.5323.5023.6123.61-1.46%79,286
Jan 5, 202624.3524.3523.1223.9623.96-0.04%164,909
Jan 2, 202623.2224.1023.2223.9723.973.14%83,264
Jan 1, 202623.0023.4922.9123.2423.24-0.47%23,155
Dec 31, 202523.5123.9023.2523.3523.35-1.14%34,634
Dec 30, 202524.4024.4022.5523.6223.622.47%117,053
Dec 29, 202523.1023.1522.7523.0523.05-1.45%58,954
Dec 26, 202523.1523.9022.8723.3923.391.52%74,158
Dec 24, 202523.0023.7922.7823.0423.041.01%107,315
Dec 23, 202523.4023.4022.7522.8122.81-1.43%37,455
Dec 22, 202523.9023.9022.9323.1423.141.36%33,801
Dec 19, 202523.9023.9022.6122.8322.83-3.47%57,290
Dec 18, 202522.4224.5922.4023.6523.654.69%125,043
Dec 17, 202522.4522.7422.1822.5922.591.57%29,682
Dec 16, 202522.2022.4922.0122.2422.241.00%40,631
Dec 15, 202521.8022.4021.8022.0222.02-0.59%36,160
Dec 12, 202522.4022.8022.0022.1522.15-0.76%142,782
Dec 11, 202522.0122.8521.8622.3222.322.57%126,260
Dec 10, 202523.4623.4920.3221.7621.76-5.39%744,265
Dec 9, 202522.5623.3722.3123.0023.002.00%165,990
Dec 8, 202523.0523.3322.5122.5522.55-2.63%137,964
Dec 5, 202523.8124.1123.0323.1623.16-0.64%115,340
Dec 4, 202522.6123.9122.6123.3123.31-0.17%164,804
Dec 3, 202523.2923.5022.4223.3523.350.91%55,302
Dec 2, 202523.9924.0023.0323.1423.14-3.54%103,924
Dec 1, 202523.9124.5023.7923.9923.99-0.17%80,498
Nov 28, 202524.9324.9323.9024.0324.03-1.68%126,313
Nov 27, 202525.1525.1524.4024.4424.44-0.08%44,302
Nov 26, 202524.0024.9924.0024.4624.460.20%13,676
Nov 25, 202524.4025.2424.1024.4124.41-0.77%58,177
Nov 24, 202525.9425.9424.3524.6024.60-3.76%68,653
Nov 21, 202525.9026.0025.0825.5625.560.12%37,951