HT Media Limited - HTMEDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	23.81	23.16	23.16	24.11	23.03	116,072
December 04, 2025	22.61	23.31	23.31	23.91	22.61	169,804
December 03, 2025	23.29	23.5	23.5	23.5	22.42	55,996
December 02, 2025	23.99	23.14	23.14	24	23.03	104,243
December 01, 2025	23.91	23.99	23.99	24.5	23.79	80,510
November 28, 2025	24.93	24.03	24.03	24.93	23.9	126,813
November 27, 2025	25.15	24.44	24.44	25.15	24.4	44,387
November 26, 2025	24	24.46	24.46	24.99	24	13,676
November 25, 2025	24.4	24.41	24.41	25.24	24.1	58,380
November 24, 2025	25.94	24.6	24.6	25.94	24.35	68,653
November 21, 2025	25.9	25.56	25.56	26	25.08	37,951
November 19, 2025	26.1	25.18	25.18	26.49	25.02	42,833
November 18, 2025	25.01	25.73	25.73	26	24.95	83,925
November 17, 2025	25.21	25.01	25.01	25.48	24.75	83,121
November 14, 2025	25.4	25.2	25.2	25.6	25.05	109,042
November 13, 2025	26.6	25.45	25.45	26.6	25.29	155,491
November 12, 2025	26.38	26.39	26.39	26.94	26.07	72,117
November 11, 2025	27.9	26.31	26.31	27.9	26.23	95,581
November 10, 2025	26.52	27.04	27.04	27.49	26.52	87,789
November 07, 2025	26.95	26.76	26.76	27.5	26.55	124,383
November 06, 2025	26.5	27.08	27.08	27.75	26.5	117,835
November 04, 2025	27.37	27.11	27.11	27.84	26.7	78,511
November 03, 2025	27.75	27.35	27.35	27.94	26.55	46,402
October 31, 2025	26.35	27.33	27.33	27.7	26.35	111,376
October 30, 2025	27.3	27.55	27.55	27.87	27.03	62,424
October 29, 2025	27.81	27.31	27.31	27.81	27.1	108,812
October 28, 2025	28.1	27.91	27.91	28.18	27.1	364,741
October 27, 2025	26.82	28.18	28.18	28.58	26.72	227,721
October 24, 2025	26.64	27.27	27.27	28.1	26.31	95,769
October 23, 2025	26.12	26.77	26.77	26.96	26.12	157,802
October 21, 2025	27.15	26.43	26.43	27.15	26.1	15,693
October 20, 2025	26.02	26.56	26.56	26.79	26.02	52,260
October 17, 2025	26.76	26.57	26.57	27	26.5	101,781
October 16, 2025	26.99	26.89	26.89	27.1	26.52	48,192
October 15, 2025	27.1	26.78	26.78	27.6	26.2	85,214
October 14, 2025	27.25	27.17	27.17	28.25	26.82	94,956
October 13, 2025	27.63	27.25	27.25	27.95	27	50,887
October 10, 2025	26.9	27.63	27.63	27.93	26.9	71,556
October 09, 2025	27.1	27.31	27.31	27.85	26.51	166,207
October 08, 2025	27.31	27.1	27.1	27.95	27.1	58,078
October 07, 2025	27.51	27.51	27.51	27.9	26.95	52,510
October 06, 2025	27	27.85	27.85	28.64	26.7	189,001
October 03, 2025	26.81	27.3	27.3	27.6	26.6	99,597
October 01, 2025	26.97	27.09	27.09	27.39	26.55	93,556
September 30, 2025	26.99	26.97	26.97	27.48	26.27	137,858
September 29, 2025	26.99	27.02	27.02	27.19	26.2	182,658
September 26, 2025	26.17	26.94	26.94	27.15	26.03	260,003
September 25, 2025	26.73	26.5	26.5	26.76	26.3	78,692
September 24, 2025	26.6	26.73	26.73	27	26.25	69,674
September 23, 2025	26.25	26.99	26.99	27.4	26.25	142,310
September 22, 2025	27	26.5	26.5	27.14	26.1	90,425
September 19, 2025	26.11	26.76	26.76	27	26.11	176,678
September 18, 2025	26.07	26.27	26.27	26.75	26.07	96,098
September 17, 2025	26.61	26.52	26.52	26.8	26.01	121,244
September 16, 2025	27	26.61	26.61	27	26.45	80,097
September 15, 2025	26.89	26.6	26.6	26.89	26.55	91,322
September 12, 2025	26.27	26.63	26.63	26.85	26.27	84,946
September 11, 2025	26.73	26.4	26.4	26.75	25.52	54,050
September 10, 2025	26	26.39	26.39	26.78	26	166,051
September 09, 2025	26.22	26.17	26.17	26.49	26.05	88,519

HT Media Limited (HTMEDIA.NS) NSE