HT Media Limited (NSE:HTMEDIA)
India · Delayed Price · Currency is INR 26.07
-0.11 (-0.42%)
Sep 8, 2025, 3:29 PM IST
HT Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.23 | 26.50 | 25.23 | 26.18 | 26.18 | 1.24% | 93,277 |
| Sep 4, 2025 | 26.10 | 26.49 | 25.71 | 25.86 | 25.86 | - | 51,361 |
| Sep 3, 2025 | 25.90 | 26.25 | 25.81 | 25.86 | 25.86 | 0.35% | 83,876 |
| Sep 2, 2025 | 25.46 | 26.10 | 25.46 | 25.77 | 25.77 | 1.26% | 160,055 |
| Sep 1, 2025 | 24.32 | 25.75 | 24.32 | 25.45 | 25.45 | 2.25% | 99,828 |
| Aug 29, 2025 | 24.50 | 25.60 | 24.50 | 24.89 | 24.89 | 0.16% | 62,203 |
| Aug 28, 2025 | 24.99 | 25.80 | 24.80 | 24.85 | 24.85 | -1.58% | 190,205 |
| Aug 26, 2025 | 25.00 | 25.50 | 24.75 | 25.25 | 25.25 | -0.08% | 67,864 |
| Aug 25, 2025 | 25.49 | 25.88 | 25.02 | 25.27 | 25.27 | -0.47% | 91,292 |
| Aug 22, 2025 | 25.69 | 26.00 | 25.11 | 25.39 | 25.39 | 0.12% | 105,457 |
| Aug 21, 2025 | 25.78 | 25.78 | 24.71 | 25.36 | 25.36 | -1.05% | 126,528 |
| Aug 20, 2025 | 25.30 | 25.74 | 24.55 | 25.63 | 25.63 | 1.06% | 243,987 |
| Aug 19, 2025 | 24.30 | 25.60 | 24.30 | 25.36 | 25.36 | 2.01% | 180,221 |
| Aug 18, 2025 | 25.00 | 25.26 | 24.45 | 24.86 | 24.86 | 0.44% | 110,749 |
| Aug 14, 2025 | 25.00 | 25.30 | 24.00 | 24.75 | 24.75 | 0.16% | 158,220 |
| Aug 13, 2025 | 24.90 | 25.39 | 24.60 | 24.71 | 24.71 | -0.68% | 138,336 |
| Aug 12, 2025 | 25.15 | 25.16 | 24.16 | 24.88 | 24.88 | 0.44% | 110,895 |
| Aug 11, 2025 | 24.35 | 25.30 | 24.00 | 24.77 | 24.77 | 1.43% | 258,298 |
| Aug 8, 2025 | 23.74 | 24.57 | 23.15 | 24.42 | 24.42 | 4.36% | 263,693 |
| Aug 7, 2025 | 23.21 | 24.45 | 23.21 | 23.40 | 23.40 | -1.35% | 174,840 |
| Aug 6, 2025 | 23.90 | 23.90 | 22.25 | 23.72 | 23.72 | 1.24% | 519,858 |
| Aug 5, 2025 | 23.61 | 25.53 | 23.26 | 23.43 | 23.43 | -3.66% | 850,038 |
| Aug 4, 2025 | 23.10 | 24.32 | 22.75 | 24.32 | 24.32 | 4.96% | 210,161 |
| Aug 1, 2025 | 24.25 | 24.50 | 23.10 | 23.17 | 23.17 | -3.22% | 280,067 |
| Jul 31, 2025 | 24.24 | 24.40 | 23.10 | 23.94 | 23.94 | 0.29% | 148,851 |
| Jul 30, 2025 | 23.58 | 24.35 | 23.50 | 23.87 | 23.87 | 1.23% | 162,858 |
| Jul 29, 2025 | 23.00 | 23.77 | 23.00 | 23.58 | 23.58 | 0.68% | 145,356 |
| Jul 28, 2025 | 24.39 | 24.50 | 23.10 | 23.42 | 23.42 | -2.94% | 177,282 |
| Jul 25, 2025 | 24.35 | 24.65 | 23.75 | 24.13 | 24.13 | -1.35% | 188,129 |
| Jul 24, 2025 | 23.34 | 24.50 | 23.34 | 24.46 | 24.46 | 4.80% | 317,583 |
| Jul 23, 2025 | 23.59 | 23.65 | 22.36 | 23.34 | 23.34 | -0.38% | 166,751 |
| Jul 22, 2025 | 24.23 | 24.49 | 23.12 | 23.43 | 23.43 | -3.30% | 235,760 |
| Jul 21, 2025 | 23.88 | 24.46 | 22.95 | 24.23 | 24.23 | 3.59% | 618,335 |
| Jul 18, 2025 | 22.40 | 23.41 | 22.03 | 23.39 | 23.39 | 4.89% | 425,860 |
| Jul 17, 2025 | 21.35 | 22.31 | 21.10 | 22.30 | 22.30 | 4.94% | 484,146 |
| Jul 16, 2025 | 21.22 | 21.45 | 21.00 | 21.25 | 21.25 | 0.62% | 78,210 |
| Jul 15, 2025 | 20.61 | 21.49 | 20.61 | 21.12 | 21.12 | 1.39% | 63,772 |
| Jul 14, 2025 | 21.20 | 21.20 | 20.72 | 20.83 | 20.83 | -0.62% | 122,893 |
| Jul 11, 2025 | 21.05 | 21.10 | 20.63 | 20.96 | 20.96 | 0.96% | 52,475 |
| Jul 10, 2025 | 21.10 | 21.10 | 20.71 | 20.76 | 20.76 | -0.57% | 35,085 |
| Jul 9, 2025 | 21.01 | 21.34 | 20.56 | 20.88 | 20.88 | -1.00% | 32,977 |
| Jul 8, 2025 | 21.22 | 21.25 | 20.91 | 21.09 | 21.09 | -0.14% | 184,791 |
| Jul 7, 2025 | 21.37 | 21.50 | 21.01 | 21.12 | 21.12 | 0.24% | 62,484 |
| Jul 4, 2025 | 20.72 | 21.49 | 20.72 | 21.07 | 21.07 | -0.85% | 142,297 |
| Jul 3, 2025 | 20.98 | 21.64 | 20.55 | 21.25 | 21.25 | 1.29% | 197,055 |
| Jul 2, 2025 | 20.98 | 21.49 | 20.61 | 20.98 | 20.98 | - | 237,961 |
| Jul 1, 2025 | 21.05 | 21.29 | 20.50 | 20.98 | 20.98 | -0.14% | 50,574 |
| Jun 30, 2025 | 20.68 | 21.45 | 20.51 | 21.01 | 21.01 | 1.60% | 168,468 |
| Jun 27, 2025 | 21.28 | 21.28 | 20.45 | 20.68 | 20.68 | -1.34% | 145,758 |
| Jun 26, 2025 | 20.90 | 21.49 | 20.41 | 20.96 | 20.96 | 0.82% | 200,323 |