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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.05	21.82	21.82	22.13	21.05	70,120
February 19, 2026	21.5	21.54	21.54	22.37	21.4	37,707
February 18, 2026	21.88	22.05	22.05	22.45	21.51	25,340
February 17, 2026	21.4	21.98	21.98	22.67	21.4	81,743
February 16, 2026	21.25	22.21	22.21	22.68	21.25	72,776
February 13, 2026	21.7	21.7	21.7	22.08	20.6	150,934
February 12, 2026	21.53	21.76	21.76	22.38	21.47	48,276
February 11, 2026	22.32	21.97	21.97	22.42	20.71	283,647
February 10, 2026	22.13	22.32	22.32	22.59	22.13	42,143
February 09, 2026	22.6	22.35	22.35	22.83	22.02	67,289
February 06, 2026	21.5	22.42	22.42	22.99	21.16	82,632
February 05, 2026	22.3	22.03	22.03	22.73	21.51	161,854
February 04, 2026	21.9	22.09	22.09	22.65	21.61	84,961
February 03, 2026	22.5	21.65	21.65	22.62	21.6	187,472
February 02, 2026	22.15	21.71	21.71	22.34	21.1	94,532
February 01, 2026	22.29	22.12	22.12	23.24	21.88	47,418
January 30, 2026	22.26	22.29	22.29	23	22.02	62,919
January 29, 2026	23.4	22.74	22.74	23.4	22.2	109,619
January 28, 2026	22.02	23.17	23.17	23.98	22.02	163,733
January 27, 2026	22.23	22.36	22.36	22.5	22.05	52,751
January 23, 2026	22.8	22.23	22.23	23.3	21.65	123,320
January 22, 2026	22	23.28	23.28	23.8	22	30,077
January 21, 2026	21.82	22.65	22.65	23	20.6	87,081
January 20, 2026	22.5	21.82	21.82	23.49	21.3	66,339
January 19, 2026	23.64	22.94	22.94	23.64	22.31	90,190
January 16, 2026	23.5	23.62	23.62	24.2	23.5	39,019
January 14, 2026	23.79	23.56	23.56	23.8	23.36	20,946
January 13, 2026	23.44	23.44	23.44	23.88	23.25	55,934
January 12, 2026	23.55	23.43	23.43	23.81	23.25	74,161
January 09, 2026	23.15	23.64	23.64	24	23.15	49,879
January 08, 2026	23.5	23.74	23.74	24.09	23.31	57,347
January 07, 2026	23.61	24.06	24.06	24.11	23.43	65,020
January 06, 2026	23.96	23.61	23.61	24.53	23.5	79,286
January 05, 2026	24.35	23.96	23.96	24.35	23.12	165,609
January 02, 2026	23.22	23.97	23.97	24.1	23.22	83,319
January 01, 2026	23	23.24	23.24	23.49	22.91	23,262
December 31, 2025	23.51	23.35	23.35	23.9	23.25	35,321
December 30, 2025	24.4	23.62	23.62	24.4	22.55	117,222
December 29, 2025	23.1	23.05	23.05	23.15	22.75	59,085
December 26, 2025	23.15	23.39	23.39	23.9	22.87	75,401
December 24, 2025	23	23.04	23.04	23.79	22.78	107,325
December 23, 2025	23.4	22.81	22.81	23.4	22.75	37,456
December 22, 2025	23.9	23.14	23.14	23.9	22.93	33,887
December 19, 2025	23.9	22.83	22.83	23.9	22.61	57,390
December 18, 2025	22.42	23.65	23.65	24.59	22.4	125,143
December 17, 2025	22.45	22.59	22.59	22.74	22.18	30,857
December 16, 2025	22.2	22.24	22.24	22.49	22.01	40,761
December 15, 2025	21.8	22.02	22.02	22.4	21.8	36,360
December 12, 2025	22.4	22.15	22.15	22.8	22	143,130
December 11, 2025	22.01	22.32	22.32	22.85	21.86	128,860
December 10, 2025	23.46	21.76	21.76	23.49	20.32	744,310
December 09, 2025	22.56	23	23	23.37	22.31	165,990
December 08, 2025	23.05	22.55	22.55	23.33	22.51	140,475
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

HT Media Limited (HTMEDIA.NS) NSE