Skip to main content
logo
HT Media Limited (NSE:HTMEDIA)
India flag India · Delayed Price · Currency is INR
26.11
-0.08 (-0.31%)
Sep 3, 2026, 3:29 PM IST

HT Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202626.9826.9825.7126.1926.19-2.57%143,113
Sep 1, 202626.4627.5026.1126.8826.882.01%157,208
Aug 31, 202626.8026.9926.1026.3526.35-1.61%70,171
Aug 28, 202627.6027.7026.2926.7826.78-1.00%108,269
Aug 27, 202626.9927.6826.9227.0527.050.63%47,718
Aug 26, 202627.4227.4226.7126.8826.88-1.50%40,776
Aug 25, 202627.0127.6926.6127.2927.290.22%82,797
Aug 24, 202627.8428.0027.0027.2327.23-1.23%179,509
Aug 21, 202626.6328.2526.6327.5727.573.14%278,076
Aug 20, 202626.2226.9926.0026.7326.732.45%141,290
Aug 19, 202626.7826.9725.8026.0926.09-2.58%86,119
Aug 18, 202626.0027.0025.8926.7826.783.92%124,006
Aug 17, 202626.1726.5925.1025.7725.77-2.28%108,005
Aug 14, 202626.5226.8426.0726.3726.37-0.53%82,474
Aug 13, 202626.4027.0026.1626.5126.51-0.86%88,017
Aug 12, 202627.3127.6926.4126.7426.74-2.23%93,367
Aug 11, 202627.5627.8827.0327.3527.35-1.12%109,595
Aug 10, 202628.0028.4427.5527.6627.66-0.29%295,021
Aug 7, 202627.3728.4026.5027.7427.743.08%331,196
Aug 6, 202628.8029.4026.6626.9126.91-6.11%771,516
Aug 5, 202627.0131.3027.0128.6628.668.15%4,510,678
Aug 4, 202624.8727.5024.8726.5026.506.55%319,976
Aug 3, 202624.3125.2424.3124.8724.870.89%44,939
Jul 31, 202624.5125.0724.5024.6524.650.49%39,436
Jul 30, 202625.4025.4024.5024.5324.53-1.09%44,967
Jul 29, 202625.0025.1924.5024.8024.80-0.32%57,912
Jul 28, 202624.6325.8024.1624.8824.881.30%78,669
Jul 27, 202624.3026.1024.3024.5624.561.24%177,914
Jul 24, 202625.1525.1524.0124.2624.26-1.62%195,595
Jul 23, 202625.7525.7924.2724.6624.66-3.93%355,535
Jul 22, 202626.5926.5925.5525.6725.67-2.10%87,090
Jul 21, 202626.0526.4826.0026.2226.22-0.34%109,286
Jul 20, 202626.6026.7026.1526.3126.310.61%90,239
Jul 17, 202626.2126.7025.7526.1526.15-1.32%126,550
Jul 16, 202627.5028.0026.1626.5026.50-3.32%279,584
Jul 15, 202627.2027.7027.0227.4127.410.92%349,213
Jul 14, 202625.5227.7525.5227.1627.165.23%1,045,025
Jul 13, 202625.7026.4925.2725.8125.811.57%181,878
Jul 10, 202626.5026.5024.7225.4125.41-1.89%226,709
Jul 9, 202624.4326.1024.4225.9025.907.60%301,752
Jul 8, 202625.7226.4923.6824.0724.07-6.96%309,640
Jul 7, 202626.3826.3825.0625.8725.871.77%132,077
Jul 6, 202626.9027.1025.0525.4225.423.59%813,126
Jul 3, 202622.0525.2521.8824.5424.5411.44%684,276
Jul 2, 202621.9822.3521.3322.0222.023.19%54,372
Jul 1, 202622.1422.1421.1021.3421.34-1.98%100,886
Jun 30, 202622.3322.6021.6021.7721.77-2.51%68,036
Jun 29, 202622.3822.4622.0322.3322.33-0.22%44,464
Jun 25, 202622.1122.7422.0022.3822.381.31%50,767
Jun 24, 202622.5522.8021.7022.0922.09-2.94%81,822