HT Media Limited HTMEDIA
NSE · Hindistan · Tüketici Hizmetleri
INR 22,20-0,82 (-%3,56)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |