HT Media Limited (HTMEDIA.NS) NSE

22.15

-0.11(-0.49%)

Updated at June 02 03:29PM

Currency In INR

HTMEDIA.NS Historical Return

If you invested ₹1000 in HT Media Limited (HTMEDIA.NS) 10 years ago, it would be worth ₹312.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹840.61, while ₹1000 invested 1 year ago would be worth ₹1,080.49. This corresponds to total returns of -68.7%, -15.94%, 8.05%, respectively, with annualized returns of -10.96%, -3.41%, 8.05%.

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
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
May 27, 2026	22.01	22.36	22.36	22.5	22.01	74,029
May 26, 2026	22.47	22.32	22.32	22.65	22.03	195,879
May 25, 2026	21.5	22.01	22.01	22.1	21.01	102,055
May 22, 2026	20.85	20.75	20.75	21.21	20.6	14,431
May 21, 2026	20.98	20.83	20.83	21.9	20.67	49,184
May 20, 2026	20.67	20.98	20.98	21.4	20.67	79,540
May 19, 2026	21.2	21.21	21.21	21.49	21	26,067
May 18, 2026	21.45	21.25	21.25	21.45	20.5	25,597
May 15, 2026	21.79	21.17	21.17	22.05	20.6	60,410
May 14, 2026	21.99	21.79	21.79	22.25	21.6	132,391
May 13, 2026	21.21	21.89	21.89	21.9	21.21	19,018
May 12, 2026	22.01	21.57	21.57	22.02	21.55	64,558
May 11, 2026	21.72	22.24	22.24	22.59	21.71	43,180
May 08, 2026	22.14	22.39	22.39	22.55	21.55	83,721
May 07, 2026	22.31	22.29	22.29	22.76	22.25	28,464
May 06, 2026	22.15	22.33	22.33	23.74	22.01	36,810
May 05, 2026	22.11	22.05	22.05	22.38	22.01	35,340
May 04, 2026	22.1	22.29	22.29	22.9	21.96	49,399
April 30, 2026	22.84	22.1	22.1	22.9	21.9	76,280
April 29, 2026	22.31	22.6	22.6	23.17	22.31	26,926
April 28, 2026	22.52	22.12	22.12	22.65	22.03	44,839
April 27, 2026	22.51	22.61	22.61	23.29	21.69	89,118
April 24, 2026	22.76	22.01	22.01	23.01	21.8	42,244
April 23, 2026	23.4	22.77	22.77	23.71	22.6	41,768
April 22, 2026	23.7	23.26	23.26	24.28	23	49,625
April 21, 2026	23.2	23.7	23.7	24.25	23.2	102,900
April 20, 2026	23.53	22.93	22.93	23.89	22.6	69,735
April 17, 2026	23.29	23.53	23.53	23.9	23.29	52,693
April 16, 2026	23.44	23.08	23.08	23.45	22.97	23,569
April 15, 2026	23.09	23.06	23.06	23.46	23	44,107
April 13, 2026	22.5	22.62	22.62	22.88	22.22	17,167
April 10, 2026	23.5	22.87	22.87	24.29	22.3	89,197
April 09, 2026	24	23.21	23.21	24.45	22.8	202,709
April 08, 2026	22.95	23.85	23.85	23.99	22.4	158,157
April 07, 2026	22.16	22.33	22.33	22.9	22.01	88,954
April 06, 2026	21.47	22.04	22.04	22.45	21.2	63,515
April 02, 2026	20.25	20.94	20.94	21.21	20.08	46,507
April 01, 2026	18.8	20.69	20.69	21.47	18.13	182,738
March 30, 2026	19.23	18.14	18.14	19.23	17.52	526,713
March 27, 2026	19.1	19.19	19.19	20.05	19.1	248,561
March 25, 2026	19.51	20.3	20.3	20.55	19.51	173,488
March 24, 2026	20.5	19.72	19.72	20.5	19.33	208,463
March 23, 2026	20	19.62	19.62	20.18	19.36	276,241
March 20, 2026	-1	-1	20.34	-1	-1	0
March 19, 2026	20.5	20.08	20.08	21.02	19.9	176,024
March 18, 2026	20.3	21.08	21.08	21.5	20.17	182,835
March 17, 2026	19.8	20.06	20.06	20.68	19.7	147,476
March 16, 2026	20.65	20.02	20.02	20.65	19.21	138,258
March 13, 2026	21.6	20.49	20.49	21.6	20.2	36,699
March 12, 2026	21	21.34	21.34	21.76	20.62	104,668
March 11, 2026	20.99	20.77	20.77	21.09	20.53	76,958
March 10, 2026	20.8	20.89	20.89	21	20.35	40,857
March 09, 2026	20.01	20.55	20.55	20.9	19.4	169,959
March 06, 2026	21	20.4	20.4	21	20.36	36,088
March 05, 2026	20.8	20.86	20.86	21.11	20.57	40,108
March 04, 2026	-1	-1	20.64	-1	-1	0
March 02, 2026	21.82	20.81	20.81	21.82	20.6	144,440
February 27, 2026	22.12	21.82	21.82	22.13	21.3	48,919