Skip to main content
logo
HT Media Limited (NSE:HTMEDIA)
India flag India · Delayed Price · Currency is INR
23.10
-0.57 (-2.41%)
Nov 3, 2026, 3:28 PM IST

HT Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202623.7524.1023.0723.1023.10-2.41%60,171
Nov 2, 202623.0024.4922.4023.6723.675.11%236,906
Oct 30, 202623.6023.6022.5022.5222.52-2.21%86,998
Oct 29, 202622.4323.6022.4323.0323.032.13%72,744
Oct 28, 202622.0522.7921.9022.5522.552.13%85,931
Oct 27, 202621.8022.8021.8022.0822.084.25%82,067
Oct 26, 202622.7023.4020.5521.1821.18-8.75%388,939
Oct 23, 202624.0024.0022.5123.2123.21-3.49%105,255
Oct 22, 202623.6924.7523.1324.0524.051.35%75,869
Oct 21, 202625.1725.2523.7023.7323.73-5.76%49,397
Oct 19, 202625.3025.4524.5025.1825.181.61%114,893
Oct 16, 202624.8825.8724.5824.7824.78-0.40%71,239
Oct 15, 202624.7525.2023.9824.8824.883.02%136,846
Oct 14, 202624.2024.6023.7524.1524.150.29%75,374
Oct 13, 202623.5924.1522.8024.0824.083.88%117,552
Oct 12, 202622.3823.4922.2623.1823.184.13%36,688
Oct 9, 202621.9122.5521.9122.2622.260.91%17,441
Oct 8, 202622.6522.7021.8122.0622.06-2.35%83,706
Oct 7, 202623.1523.6522.5022.5922.59-1.74%65,585
Oct 6, 202622.1423.1522.0022.9922.993.84%46,073
Oct 5, 202622.0122.7422.0122.1422.14-1.07%32,181
Oct 1, 202623.5523.5522.2022.3822.38-2.78%115,588
Sep 30, 202623.5124.1322.9223.0223.02-1.88%62,468
Sep 29, 202623.1023.6022.5223.4623.461.56%61,616
Sep 28, 202623.9524.6722.6623.1023.10-3.99%69,991
Sep 25, 202624.1224.5923.9924.0624.06-1.23%92,225
Sep 24, 202624.8025.0024.0124.3624.36-2.01%76,333
Sep 23, 202623.8525.4023.6924.8624.861.68%74,352
Sep 22, 202624.0524.7523.7724.4524.451.71%77,379
Sep 21, 202623.1124.3023.1124.0424.041.48%70,538
Sep 18, 202624.1224.7023.2623.6923.69-1.29%100,997
Sep 17, 202623.6024.5022.9024.0024.004.39%202,958
Sep 16, 202623.5523.9022.7522.9922.99-2.38%246,224
Sep 15, 202625.3625.4922.8123.5523.55-5.50%254,895
Sep 11, 202624.6525.3523.9924.9224.922.47%115,860
Sep 10, 202624.6825.2523.9124.3224.32-1.42%86,924
Sep 9, 202625.2425.9124.5024.6724.67-2.91%122,745
Sep 8, 202625.7426.1525.1125.4125.41-1.13%111,032
Sep 7, 202626.0026.9025.5525.7025.70-1.61%57,931
Sep 4, 202626.5626.9026.0626.1226.12-1.66%43,144
Sep 3, 202626.5726.7825.6726.5626.561.41%137,891
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