HT Media Limited HTMEDIA
NSE · India · Consumer Services
INR 22.20-0.82 (-3.56%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.38 | -2.78% | INR 23.55 | INR 23.55 | INR 22.20 | 115.59K |
| 2026-09-30 | INR 23.02 | -1.88% | INR 23.51 | INR 24.13 | INR 22.92 | 62.47K |
| 2026-09-29 | INR 23.46 | +1.56% | INR 23.10 | INR 23.60 | INR 22.52 | 61.62K |
| 2026-09-28 | INR 23.10 | -3.99% | INR 23.95 | INR 24.67 | INR 22.66 | 69.99K |
| 2026-09-25 | INR 24.06 | -1.23% | INR 24.12 | INR 24.59 | INR 23.99 | 92.23K |
| 2026-09-24 | INR 24.36 | -2.01% | INR 24.80 | INR 25.00 | INR 24.01 | 76.33K |
| 2026-09-23 | INR 24.86 | +1.68% | INR 23.85 | INR 25.40 | INR 23.69 | 74.35K |
| 2026-09-22 | INR 24.45 | +1.71% | INR 24.05 | INR 24.75 | INR 23.77 | 77.38K |
| 2026-09-21 | INR 24.04 | +1.48% | INR 23.11 | INR 24.30 | INR 23.11 | 70.54K |
| 2026-09-18 | INR 23.69 | -1.29% | INR 24.12 | INR 24.70 | INR 23.26 | 101.00K |
| 2026-09-17 | INR 24.00 | +4.39% | INR 23.60 | INR 24.50 | INR 22.90 | 202.96K |
| 2026-09-16 | INR 22.99 | -2.38% | INR 23.55 | INR 23.90 | INR 22.75 | 246.22K |
| 2026-09-15 | INR 23.55 | -5.50% | INR 25.36 | INR 25.49 | INR 22.81 | 254.90K |
| 2026-09-11 | INR 24.92 | +2.47% | INR 24.65 | INR 25.35 | INR 23.99 | 115.86K |
| 2026-09-10 | INR 24.32 | -1.42% | INR 24.68 | INR 25.25 | INR 23.91 | 86.92K |
| 2026-09-09 | INR 24.67 | -2.91% | INR 25.24 | INR 25.91 | INR 24.50 | 122.75K |
| 2026-09-08 | INR 25.41 | -1.13% | INR 25.74 | INR 26.15 | INR 25.11 | 111.03K |
| 2026-09-07 | INR 25.70 | -1.61% | INR 26.00 | INR 26.90 | INR 25.55 | 57.93K |
| 2026-09-04 | INR 26.12 | -1.66% | INR 26.56 | INR 26.90 | INR 26.06 | 43.14K |
| 2026-09-03 | INR 26.56 | +1.41% | INR 26.57 | INR 26.78 | INR 25.67 | 137.89K |
| 2026-09-02 | INR 26.19 | -2.57% | INR 26.98 | INR 26.98 | INR 25.71 | 143.11K |
| 2026-09-01 | INR 26.88 | +2.01% | INR 26.46 | INR 27.50 | INR 26.11 | 157.21K |
| 2026-08-31 | INR 26.35 | -1.61% | INR 26.80 | INR 26.99 | INR 26.10 | 70.17K |
| 2026-08-28 | INR 26.78 | -1.00% | INR 27.60 | INR 27.70 | INR 26.29 | 108.27K |
| 2026-08-27 | INR 27.05 | +0.63% | INR 26.99 | INR 27.68 | INR 26.92 | 47.72K |
| 2026-08-26 | INR 26.88 | -1.50% | INR 27.42 | INR 27.42 | INR 26.71 | 40.78K |
| 2026-08-25 | INR 27.29 | +0.22% | INR 27.01 | INR 27.69 | INR 26.61 | 82.80K |
| 2026-08-24 | INR 27.23 | -1.23% | INR 27.84 | INR 28.00 | INR 27.00 | 179.51K |
| 2026-08-21 | INR 27.57 | +3.14% | INR 26.63 | INR 28.25 | INR 26.63 | 278.08K |
| 2026-08-20 | INR 26.73 | +2.45% | INR 26.22 | INR 26.99 | INR 26.00 | 141.29K |
| 2026-08-19 | INR 26.09 | -2.58% | INR 26.78 | INR 26.97 | INR 25.80 | 86.12K |
| 2026-08-18 | INR 26.78 | +3.92% | INR 26.00 | INR 27.00 | INR 25.89 | 124.01K |
| 2026-08-17 | INR 25.77 | -2.28% | INR 26.17 | INR 26.59 | INR 25.10 | 108.01K |
| 2026-08-14 | INR 26.37 | -0.53% | INR 26.52 | INR 26.84 | INR 26.07 | 82.47K |
| 2026-08-13 | INR 26.51 | -0.86% | INR 26.40 | INR 27.00 | INR 26.16 | 88.02K |
| 2026-08-12 | INR 26.74 | -2.23% | INR 27.31 | INR 27.69 | INR 26.41 | 93.37K |
| 2026-08-11 | INR 27.35 | -1.12% | INR 27.56 | INR 27.88 | INR 27.03 | 109.60K |
| 2026-08-10 | INR 27.66 | -0.29% | INR 28.00 | INR 28.44 | INR 27.55 | 295.02K |
| 2026-08-07 | INR 27.74 | +3.08% | INR 27.37 | INR 28.40 | INR 26.50 | 331.20K |
| 2026-08-06 | INR 26.91 | -6.11% | INR 28.80 | INR 29.40 | INR 26.66 | 771.52K |
| 2026-08-05 | INR 28.66 | +8.15% | INR 27.01 | INR 31.30 | INR 27.01 | 4.51M |
| 2026-08-04 | INR 26.50 | +6.55% | INR 24.87 | INR 27.50 | INR 24.87 | 319.98K |
| 2026-08-03 | INR 24.87 | +0.89% | INR 24.31 | INR 25.24 | INR 24.31 | 44.94K |
| 2026-07-31 | INR 24.65 | +0.49% | INR 24.51 | INR 25.07 | INR 24.50 | 39.44K |
| 2026-07-30 | INR 24.53 | -1.09% | INR 25.40 | INR 25.40 | INR 24.50 | 44.97K |
| 2026-07-29 | INR 24.80 | -0.32% | INR 25.00 | INR 25.19 | INR 24.50 | 57.91K |
| 2026-07-28 | INR 24.88 | +1.30% | INR 24.63 | INR 25.80 | INR 24.16 | 78.67K |
| 2026-07-27 | INR 24.56 | +1.24% | INR 24.30 | INR 26.10 | INR 24.30 | 177.91K |
| 2026-07-24 | INR 24.26 | -1.62% | INR 25.15 | INR 25.15 | INR 24.01 | 195.60K |
| 2026-07-23 | INR 24.66 | -3.93% | INR 25.75 | INR 25.79 | INR 24.27 | 355.54K |
| 2026-07-22 | INR 25.67 | -2.10% | INR 26.59 | INR 26.59 | INR 25.55 | 87.09K |
| 2026-07-21 | INR 26.22 | -0.34% | INR 26.05 | INR 26.48 | INR 26.00 | 109.29K |
| 2026-07-20 | INR 26.31 | +0.61% | INR 26.60 | INR 26.70 | INR 26.15 | 90.24K |
| 2026-07-17 | INR 26.15 | -1.32% | INR 26.21 | INR 26.70 | INR 25.75 | 126.55K |
| 2026-07-16 | INR 26.50 | -3.32% | INR 27.50 | INR 28.00 | INR 26.16 | 279.58K |
| 2026-07-15 | INR 27.41 | +0.92% | INR 27.20 | INR 27.70 | INR 27.02 | 349.21K |
| 2026-07-14 | INR 27.16 | +5.23% | INR 25.52 | INR 27.75 | INR 25.52 | 1.05M |
| 2026-07-13 | INR 25.81 | +1.57% | INR 25.70 | INR 26.49 | INR 25.27 | 181.88K |
| 2026-07-10 | INR 25.41 | -1.89% | INR 26.50 | INR 26.50 | INR 24.72 | 226.71K |
| 2026-07-09 | INR 25.90 | +7.60% | INR 24.43 | INR 26.10 | INR 24.42 | 301.75K |
| 2026-07-08 | INR 24.07 | -6.96% | INR 25.72 | INR 26.49 | INR 23.68 | 309.64K |
| 2026-07-07 | INR 25.87 | +1.77% | INR 26.38 | INR 26.38 | INR 25.06 | 132.08K |
| 2026-07-06 | INR 25.42 | +3.59% | INR 26.90 | INR 27.10 | INR 25.05 | 813.13K |
| 2026-07-03 | INR 24.54 | +11.44% | INR 22.05 | INR 25.25 | INR 21.88 | 684.28K |
| 2026-07-02 | INR 22.02 | +3.19% | INR 21.98 | INR 22.35 | INR 21.33 | 54.37K |
| 2026-07-01 | INR 21.34 | -1.98% | INR 22.14 | INR 22.14 | INR 21.10 | 100.89K |
| 2026-06-30 | INR 21.77 | -2.51% | INR 22.33 | INR 22.60 | INR 21.60 | 68.04K |
| 2026-06-29 | INR 22.33 | -0.22% | INR 22.38 | INR 22.46 | INR 22.03 | 44.46K |
| 2026-06-26 | INR 22.38 | 0.00% | INR 22.38 | INR 22.38 | INR 22.38 | 0 |
| 2026-06-25 | INR 22.38 | +1.31% | INR 22.11 | INR 22.74 | INR 22.00 | 50.77K |
| 2026-06-24 | INR 22.09 | -2.94% | INR 22.55 | INR 22.80 | INR 21.70 | 81.82K |
| 2026-06-23 | INR 22.76 | -0.74% | INR 23.01 | INR 23.27 | INR 22.65 | 46.07K |
| 2026-06-22 | INR 22.93 | +0.70% | INR 22.77 | INR 23.50 | INR 22.77 | 73.67K |
| 2026-06-19 | INR 22.77 | +0.26% | INR 22.61 | INR 23.71 | INR 22.33 | 141.69K |
| 2026-06-18 | INR 22.71 | -0.44% | INR 22.92 | INR 22.98 | INR 22.51 | 35.06K |
| 2026-06-17 | INR 22.81 | +1.29% | INR 22.75 | INR 22.89 | INR 22.10 | 31.23K |
| 2026-06-16 | INR 22.52 | +0.40% | INR 22.60 | INR 22.90 | INR 22.41 | 20.61K |
| 2026-06-15 | INR 22.43 | -0.80% | INR 22.62 | INR 23.30 | INR 22.30 | 31.93K |
| 2026-06-12 | INR 22.61 | +0.49% | INR 22.89 | INR 22.99 | INR 22.55 | 15.45K |
| 2026-06-11 | INR 22.50 | +0.90% | INR 22.05 | INR 22.66 | INR 22.05 | 31.77K |
| 2026-06-10 | INR 22.30 | -0.98% | INR 22.70 | INR 22.80 | INR 22.23 | 31.13K |
| 2026-06-09 | INR 22.52 | -0.22% | INR 22.35 | INR 22.86 | INR 22.10 | 88.60K |
| 2026-06-08 | INR 22.57 | -2.12% | INR 23.50 | INR 23.55 | INR 22.30 | 189.85K |
| 2026-06-05 | INR 23.06 | +1.01% | INR 22.51 | INR 23.39 | INR 22.51 | 76.57K |
| 2026-06-04 | INR 22.83 | +1.47% | INR 22.80 | INR 22.99 | INR 22.10 | 112.99K |
| 2026-06-03 | INR 22.50 | +1.58% | INR 22.50 | INR 22.70 | INR 22.22 | 81.44K |
| 2026-06-02 | INR 22.15 | -0.49% | INR 22.03 | INR 23.00 | INR 21.37 | 122.34K |
| 2026-06-01 | INR 22.26 | -2.71% | INR 22.88 | INR 22.99 | INR 22.03 | 90.58K |
| 2026-05-29 | INR 22.88 | +2.33% | INR 22.60 | INR 24.10 | INR 22.10 | 431.47K |
| 2026-05-28 | INR 22.36 | 0.00% | INR 22.36 | INR 22.36 | INR 22.36 | 0 |