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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25	24.86	24.86	25.26	24.45	110,749
August 14, 2025	25	24.75	24.75	25.3	24	158,220
August 13, 2025	24.9	24.71	24.71	25.39	24.6	138,336
August 12, 2025	25.15	24.88	24.88	25.16	24.16	110,895
August 11, 2025	24.35	24.77	24.77	25.3	24	258,298
August 08, 2025	23.74	24.42	24.42	24.57	23.15	263,693
August 07, 2025	23.21	23.4	23.4	24.45	23.21	174,840
August 06, 2025	23.9	23.72	23.72	23.9	22.25	519,858
August 05, 2025	23.61	23.43	23.43	25.53	23.26	850,038
August 04, 2025	23.1	24.32	24.32	24.32	22.75	210,161
August 01, 2025	24.25	23.17	23.17	24.5	23.1	280,067
July 31, 2025	24.24	23.94	23.94	24.4	23.1	148,851
July 30, 2025	23.58	23.87	23.87	24.35	23.5	162,858
July 29, 2025	23	23.58	23.58	23.77	23	145,356
July 28, 2025	24.39	23.42	23.42	24.5	23.1	177,282
July 25, 2025	24.35	24.13	24.13	24.65	23.75	188,129
July 24, 2025	23.34	24.46	24.46	24.5	23.34	317,583
July 23, 2025	23.59	23.34	23.34	23.65	22.36	166,751
July 22, 2025	24.23	23.43	23.43	24.49	23.12	235,760
July 21, 2025	23.88	24.23	24.23	24.46	22.95	618,335
July 18, 2025	22.4	23.39	23.39	23.41	22.03	425,860
July 17, 2025	21.35	22.3	22.3	22.31	21.1	484,146
July 16, 2025	21.22	21.25	21.25	21.45	21	78,210
July 15, 2025	20.61	21.12	21.12	21.49	20.61	63,772
July 14, 2025	21.2	20.83	20.83	21.2	20.72	122,893
July 11, 2025	21.05	20.96	20.96	21.1	20.63	52,475
July 10, 2025	21.1	20.76	20.76	21.1	20.71	35,085
July 09, 2025	21.01	20.88	20.88	21.34	20.56	32,977
July 08, 2025	21.22	21.09	21.09	21.25	20.91	184,791
July 07, 2025	21.37	21.12	21.12	21.5	21.01	62,484
July 04, 2025	20.72	21.07	21.07	21.49	20.72	142,297
July 03, 2025	20.98	21.25	21.25	21.64	20.55	197,055
July 02, 2025	20.98	20.98	20.98	21.49	20.61	237,961
July 01, 2025	21.05	20.85	20.85	21.29	20.5	50,574
June 30, 2025	20.68	21.01	21.01	21.45	20.51	168,468
June 27, 2025	21.28	20.68	20.68	21.28	20.45	145,758
June 26, 2025	20.9	20.96	20.96	21.49	20.41	200,323
June 25, 2025	20.25	20.79	20.79	20.85	19.64	265,984
June 24, 2025	19.99	19.86	19.86	20.5	19.7	134,373
June 23, 2025	19.31	19.64	19.64	19.8	19.3	58,718
June 20, 2025	19.61	19.7	19.7	20	19.29	110,188
June 19, 2025	20.38	19.81	19.81	20.38	19.8	42,711
June 18, 2025	20.5	20.13	20.13	20.85	20.06	71,331
June 17, 2025	19.65	20.32	20.32	20.96	19.65	182,618
June 16, 2025	20.43	19.97	19.97	20.43	19.26	105,341
June 13, 2025	19.63	20.09	20.09	20.2	19.56	52,398
June 12, 2025	20.5	20.31	20.31	20.78	20.3	72,778
June 11, 2025	20.5	20.26	20.26	20.95	20.16	203,387
June 10, 2025	20.8	20.59	20.59	20.87	20.4	179,957
June 09, 2025	20.73	20.82	20.82	21	20.1	119,233
June 06, 2025	20.46	20.63	20.63	20.8	19.71	95,699
June 05, 2025	20.97	20.46	20.46	21.07	20.06	84,753
June 04, 2025	20.66	20.54	20.54	20.95	20.01	149,929
June 03, 2025	21.5	20.39	20.39	21.52	20.15	246,703
June 02, 2025	19.9	20.5	20.5	20.5	19.25	212,693
May 30, 2025	19.74	19.53	19.53	19.74	19	107,622
May 29, 2025	20.25	19.74	19.74	20.25	19.5	73,025
May 28, 2025	19.49	20.12	20.12	20.98	19.06	374,662
May 27, 2025	19.97	19.35	19.35	20.25	19	431,033
May 26, 2025	20.3	19.87	19.87	20.37	19.74	224,787

HT Media Limited (HTMEDIA.NS) NSE