HT Media Limited (HTMEDIA.NS) NSE

26.09

-0.09(-0.34%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.2326.1826.1826.525.2393,277
September 04, 202526.125.8625.8626.4925.7151,361
September 03, 202525.925.8625.8626.2525.8183,876
September 02, 202525.4625.7725.7726.125.46160,055
September 01, 202524.3225.4525.4525.7524.3299,828
August 29, 202524.524.8924.8925.624.562,203
August 28, 202524.9924.8524.8525.824.8190,205
August 26, 20252525.2525.2525.524.7567,864
August 25, 202525.4925.2725.2725.8825.0291,292
August 22, 202525.6925.3925.392625.11105,457
August 21, 202525.7825.3625.3625.7824.71126,528
August 20, 202525.325.6325.6325.7424.55243,987
August 19, 202524.325.3625.3625.624.3180,221
August 18, 20252524.8624.8625.2624.45110,749
August 14, 20252524.7524.7525.324158,220
August 13, 202524.924.7124.7125.3924.6138,336
August 12, 202525.1524.8824.8825.1624.16110,895
August 11, 202524.3524.7724.7725.324258,298
August 08, 202523.7424.4224.4224.5723.15263,693
August 07, 202523.2123.423.424.4523.21174,840
August 06, 202523.923.7223.7223.922.25519,858
August 05, 202523.6123.4323.4325.5323.26850,038
August 04, 202523.124.3224.3224.3222.75210,161
August 01, 202524.2523.1723.1724.523.1280,067
July 31, 202524.2423.9423.9424.423.1148,851
July 30, 202523.5823.8723.8724.3523.5162,858
July 29, 20252323.5823.5823.7723145,356
July 28, 202524.3923.4223.4224.523.1177,282
July 25, 202524.3524.1324.1324.6523.75188,129
July 24, 202523.3424.4624.4624.523.34317,583
July 23, 202523.5923.3423.3423.6522.36166,751
July 22, 202524.2323.4323.4324.4923.12235,760
July 21, 202523.8824.2324.2324.4622.95618,335
July 18, 202522.423.3923.3923.4122.03425,860
July 17, 202521.3522.322.322.3121.1484,146
July 16, 202521.2221.2521.2521.452178,210
July 15, 202520.6121.1221.1221.4920.6163,772
July 14, 202521.220.8320.8321.220.72122,893
July 11, 202521.0520.9620.9621.120.6352,475
July 10, 202521.120.7620.7621.120.7135,085
July 09, 202521.0120.8820.8821.3420.5632,977
July 08, 202521.2221.0921.0921.2520.91184,791
July 07, 202521.3721.1221.1221.521.0162,484
July 04, 202520.7221.0721.0721.4920.72142,297
July 03, 202520.9821.2521.2521.6420.55197,055
July 02, 202520.9820.9820.9821.4920.61237,961
July 01, 202521.0520.8520.8521.2920.550,574
June 30, 202520.6821.0121.0121.4520.51168,468
June 27, 202521.2820.6820.6821.2820.45145,758
June 26, 202520.920.9620.9621.4920.41200,323
June 25, 202520.2520.7920.7920.8519.64265,984
June 24, 202519.9919.8619.8620.519.7134,373
June 23, 202519.3119.6419.6419.819.358,718
June 20, 202519.6119.719.72019.29110,188
June 19, 202520.3819.8119.8120.3819.842,711
June 18, 202520.520.1320.1320.8520.0671,331
June 17, 202519.6520.3220.3220.9619.65182,618
June 16, 202520.4319.9719.9720.4319.26105,341
June 13, 202519.6320.0920.0920.219.5652,398
June 12, 202520.520.3120.3120.7820.372,778
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved