Skip to main content
logo
HT Media Limited (NSE:HTMEDIA)
India flag India · Delayed Price · Currency is INR
21.82
-0.19 (-0.86%)
At close: Feb 27, 2026

HT Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.1222.1321.3021.8221.82-0.86%48,833
Feb 26, 202622.1722.2221.8022.0122.010.09%81,929
Feb 25, 202622.0022.2621.8121.9921.99-0.09%20,937
Feb 24, 202622.0022.4021.7022.0122.010.36%63,018
Feb 23, 202621.5022.5221.4421.9321.930.50%82,010
Feb 20, 202621.0522.1321.0521.8221.821.30%69,946
Feb 19, 202621.5022.3721.4021.5421.54-2.31%37,276
Feb 18, 202621.8822.4521.5122.0522.050.32%24,847
Feb 17, 202621.4022.6721.4021.9821.98-1.04%81,329
Feb 16, 202621.2522.6821.2522.2122.212.35%72,106
Feb 13, 202621.7022.0820.6021.7021.70-0.28%150,720
Feb 12, 202621.5322.3821.4721.7621.76-0.96%48,192
Feb 11, 202622.3222.4220.7121.9721.97-1.57%283,646
Feb 10, 202622.1322.5922.1322.3222.32-0.13%41,840
Feb 9, 202622.6022.8322.0222.3522.35-0.31%67,046
Feb 6, 202621.5022.9921.1622.4222.421.77%82,423
Feb 5, 202622.3022.7321.5122.0322.03-0.27%161,823
Feb 4, 202621.9022.6521.6122.0922.092.03%84,616
Feb 3, 202622.5022.6221.6021.6521.65-0.28%186,982
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