Skip to main content
logo
HT Media Limited (NSE:HTMEDIA)
India flag India · Delayed Price · Currency is INR
24.10
+0.02 (0.08%)
Oct 14, 2026, 3:29 PM IST

HT Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202624.2024.6023.7524.1024.100.08%75,660
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
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