HT Media Limited (HTMEDIA.NS) NSE

Currency In INR

HTMEDIA.NS Historical Return

If you invested ₹1000 in HT Media Limited (HTMEDIA.NS) 10 years ago, it would be worth ₹410.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,209.21, while ₹1000 invested 1 year ago would be worth ₹1,085.86. This corresponds to total returns of -58.92%, 20.92%, 8.59%, respectively, with annualized returns of -8.51%, 3.87%, 8.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTMEDIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	26.63	27.57	27.57	28.25	26.63	278,275
August 20, 2026	26.22	26.73	26.73	26.99	26	141,290
August 19, 2026	26.78	26.09	26.09	26.97	25.8	88,606
August 18, 2026	26	26.78	26.78	27	25.89	124,006
August 17, 2026	26.17	25.77	25.77	26.59	25.1	108,005
August 14, 2026	26.52	26.37	26.37	26.84	26.07	83,020
August 13, 2026	26.4	26.51	26.51	27	26.16	90,007
August 12, 2026	27.31	26.74	26.74	27.69	26.41	93,567
August 11, 2026	27.56	27.35	27.35	27.88	27.03	111,597
August 10, 2026	28	27.66	27.66	28.44	27.55	295,682
August 07, 2026	27.37	27.74	27.74	28.4	26.5	331,736
August 06, 2026	28.8	26.91	26.91	29.4	26.66	772,266
August 05, 2026	27.01	28.66	28.66	31.3	27.01	4.51M
August 04, 2026	24.87	26.5	26.5	27.5	24.87	322,940
August 03, 2026	24.31	24.87	24.87	25.24	24.31	45,567
July 31, 2026	24.51	24.65	24.65	25.07	24.5	39,796
July 30, 2026	25.4	24.53	24.53	25.4	24.5	44,967
July 29, 2026	25	24.8	24.8	25.19	24.5	57,912
July 28, 2026	24.63	24.88	24.88	25.8	24.16	78,669
July 27, 2026	24.3	24.56	24.56	26.1	24.3	177,998
July 24, 2026	25.15	24.26	24.26	25.15	24.01	198,095
July 23, 2026	25.75	24.66	24.66	25.79	24.27	355,713
July 22, 2026	26.59	25.67	25.67	26.59	25.55	87,318
July 21, 2026	26.05	26.22	26.22	26.48	26	109,286
July 20, 2026	26.6	26.31	26.31	26.7	26.15	90,813
July 17, 2026	26.21	26.15	26.15	26.7	25.75	126,620
July 16, 2026	27.5	26.5	26.5	28	26.16	279,635
July 15, 2026	27.2	27.41	27.41	27.7	27.02	349,213
July 14, 2026	25.52	27.16	27.16	27.75	25.52	1.05M
July 13, 2026	25.7	25.81	25.81	26.49	25.27	184,628
July 10, 2026	26.5	25.41	25.41	26.5	24.72	228,125
July 09, 2026	24.43	25.9	25.9	26.1	24.42	302,783
July 08, 2026	25.72	24.07	24.07	26.49	23.68	309,640
July 07, 2026	26.38	25.87	25.87	26.38	25.06	133,119
July 06, 2026	26.9	25.42	25.42	27.1	25.05	813,126
July 03, 2026	22.05	24.54	24.54	25.25	21.88	684,276
July 02, 2026	21.98	22.02	22.02	22.35	21.33	54,549
July 01, 2026	22.14	21.34	21.34	22.14	21.1	101,884
June 30, 2026	22.33	21.77	21.77	22.6	21.6	68,421
June 29, 2026	22.38	22.33	22.33	22.46	22.03	44,464
June 25, 2026	22.11	22.38	22.38	22.74	22	50,767
June 24, 2026	22.55	22.09	22.09	22.8	21.7	81,822
June 23, 2026	23.01	22.76	22.76	23.27	22.65	46,391
June 22, 2026	22.77	22.93	22.93	23.5	22.77	73,671
June 19, 2026	22.61	22.77	22.77	23.71	22.33	141,693
June 18, 2026	22.92	22.71	22.71	22.98	22.51	37,563
June 17, 2026	22.75	22.81	22.81	22.89	22.1	31,579
June 16, 2026	22.6	22.52	22.52	22.9	22.41	20,877
June 15, 2026	22.62	22.43	22.43	23.3	22.3	31,925
June 12, 2026	22.89	22.61	22.61	22.99	22.55	15,447
June 11, 2026	22.05	22.5	22.5	22.66	22.05	31,771
June 10, 2026	22.7	22.3	22.3	22.8	22.23	31,133
June 09, 2026	22.35	22.52	22.52	22.86	22.1	88,599
June 08, 2026	23.5	22.57	22.57	23.55	22.3	190,677
June 05, 2026	22.51	23.06	23.06	23.39	22.51	76,600
June 04, 2026	22.8	22.83	22.83	22.99	22.1	113,294
June 03, 2026	22.5	22.5	22.5	22.7	22.22	82,037
June 02, 2026	22.03	22.15	22.15	23	21.37	122,336
June 01, 2026	22.88	22.26	22.26	22.99	22.03	90,581
May 29, 2026	22.6	22.88	22.88	24.1	22.1	431,872