HT Media Limited (HTMEDIA.NS) NSE

20.94

+0.25(+1.21%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 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
February 26, 2026	22.17	22.01	22.01	22.22	21.8	85,399
February 25, 2026	22	21.99	21.99	22.26	21.81	21,146
February 24, 2026	22	22.01	22.01	22.4	21.7	63,238
February 23, 2026	21.5	21.93	21.93	22.52	21.44	82,825
February 20, 2026	21.05	21.82	0	22.13	21.05	70,120
February 19, 2026	21.5	21.54	0	22.37	21.4	37,707
February 18, 2026	21.88	22.05	0	22.45	21.51	25,340
February 17, 2026	21.4	21.98	0	22.67	21.4	81,743
February 16, 2026	21.25	22.21	0	22.68	21.25	72,776
February 13, 2026	21.7	21.7	0	22.08	20.6	150,934
February 12, 2026	21.53	21.76	0	22.38	21.47	48,276
February 11, 2026	22.32	21.97	0	22.42	20.71	283,647
February 10, 2026	22.13	22.32	0	22.59	22.13	42,143
February 09, 2026	22.6	22.35	0	22.83	22.02	67,289
February 06, 2026	21.5	22.42	0	22.99	21.16	82,632
February 05, 2026	22.3	22.03	0	22.73	21.51	161,854
February 04, 2026	21.9	22.09	0	22.65	21.61	84,961
February 03, 2026	22.5	21.65	0	22.62	21.6	187,472
February 02, 2026	22.15	21.71	0	22.34	21.1	94,532
February 01, 2026	22.29	22.12	0	23.24	21.88	47,418
January 30, 2026	22.26	22.29	0	23	22.02	62,919
January 29, 2026	23.4	22.74	0	23.4	22.2	109,619
January 28, 2026	22.02	23.17	0	23.98	22.02	163,733
January 27, 2026	22.23	22.36	0	22.5	22.05	52,751
January 23, 2026	22.8	22.23	0	23.3	21.65	123,320
January 22, 2026	22	23.28	0	23.8	22	30,077
January 21, 2026	21.82	22.65	0	23	20.6	87,081
January 20, 2026	22.5	21.82	0	23.49	21.3	66,339
January 19, 2026	23.64	22.94	0	23.64	22.31	90,190
January 16, 2026	23.5	23.64	0	24.2	23.5	41,466
January 14, 2026	23.79	23.56	0	23.8	23.36	20,946
January 13, 2026	23.44	23.44	0	23.88	23.25	55,934
January 12, 2026	23.55	23.43	0	23.81	23.25	74,161
January 09, 2026	23.15	23.64	0	24	23.15	49,879
January 08, 2026	23.5	23.74	0	24.09	23.31	57,347
January 07, 2026	23.61	24.06	0	24.11	23.43	65,020
January 06, 2026	23.96	23.61	0	24.53	23.5	79,286
January 05, 2026	24.35	23.96	0	24.35	23.12	165,609
January 02, 2026	23.22	23.97	0	24.1	23.22	83,319
January 01, 2026	23	23.24	0	23.49	22.91	23,262