NSE - Delayed Quote INR

HT Media Limited (HTMEDIA.NS)

Compare
22.45
+0.07
+(0.31%)
At close: 3:29:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202522.3822.8922.2122.4522.45118,271
Jan 17, 202521.5022.7021.4122.3822.3899,607
Jan 16, 202522.3022.3021.3621.6921.69131,915
Jan 15, 202522.5222.9721.5521.7521.75678,800
Jan 14, 202520.0523.3019.7422.7422.74384,674
Jan 13, 202521.4921.4919.7119.8219.82162,787
Jan 10, 202522.1322.3821.0721.2021.20153,156
Jan 9, 202522.9522.9522.0222.1622.16121,138
Jan 8, 202522.8022.9022.6022.7922.7983,465
Jan 7, 202522.7022.8922.4222.7322.7364,997
Jan 6, 202523.6023.6922.3122.5322.53176,186
Jan 3, 202523.4523.8623.2023.5823.58141,602
Jan 2, 202523.3323.6423.0623.4823.48136,726
Jan 1, 202523.2723.4022.8223.2723.2779,210
Dec 31, 202422.7523.2922.3323.0123.01152,990
Dec 30, 202422.6023.8022.3122.8022.80423,891
Dec 27, 202423.1023.1022.5022.7022.70194,750
Dec 26, 202422.9523.4022.7023.0423.04105,897
Dec 24, 202423.1423.1422.7722.9522.95126,583
Dec 23, 202423.2023.6922.7623.0023.00406,638
Dec 20, 202424.8924.8922.2623.1823.18523,871
Dec 19, 202424.0025.2524.0024.7124.71139,908
Dec 18, 202424.1527.0024.0824.8824.88943,095
Dec 17, 202424.2924.5723.6123.9523.95277,088
Dec 16, 202424.0724.6923.8123.9023.90235,733
Dec 13, 202424.6524.6923.9024.2424.24158,170
Dec 12, 202425.1425.1424.4024.6924.69116,755
Dec 11, 202424.9525.2024.6725.0725.07265,926
Dec 10, 202425.4025.4024.5124.9324.93131,154
Dec 9, 202424.8225.5324.4225.1425.14343,242
Dec 6, 202424.8125.1924.3524.8024.80167,334
Dec 5, 202424.5825.3324.2024.8324.83256,462
Dec 4, 202424.2024.5724.1824.3324.33122,574
Dec 3, 202424.3824.6524.2024.3124.31218,187
Dec 2, 202424.0624.6023.7124.3724.37239,807
Nov 29, 202423.8924.1723.4424.0124.01167,269
Nov 28, 202423.3923.7523.2823.6023.60145,269
Nov 27, 202422.8623.5022.7523.2623.26136,293
Nov 26, 202422.4723.2522.4722.9022.90163,119
Nov 25, 202422.6523.2322.3122.4722.47230,712
Nov 22, 202422.5622.8322.1622.5722.57216,494
Nov 21, 202423.0023.3422.4522.5522.55197,691
Nov 19, 202423.1523.7022.7123.2023.20128,237
Nov 18, 202422.9923.9322.6023.1323.13104,474
Nov 14, 202423.0523.2922.7122.9822.98173,645
Nov 13, 202423.9523.9522.7222.8322.83187,204
Nov 12, 202423.9524.4123.7023.7823.78128,753
Nov 11, 202424.6024.6023.7023.8023.80140,481
Nov 8, 202424.7024.7024.2524.6024.60100,088
Nov 7, 202424.9525.2324.5024.5724.57157,066
Nov 6, 202424.7025.1824.5024.9224.92182,021
Nov 5, 202424.4824.9424.3024.5724.57140,024
Nov 4, 202425.1025.1024.2024.4824.48221,033
Nov 1, 202425.8925.8925.0125.1625.1678,187
Oct 31, 202424.8025.4024.7625.1325.13187,198
Oct 30, 202424.6025.2024.2824.9224.92265,214
Oct 29, 202424.7626.4824.0224.4724.47484,361
Oct 28, 202423.9725.0023.1024.5824.58426,048
Oct 25, 202424.2524.4123.2023.5423.54267,533
Oct 24, 202424.1024.6023.8224.4724.47240,679
Oct 23, 202423.9924.8223.8624.0224.02328,217
Oct 22, 202425.3225.6723.9924.1224.12547,796
Oct 21, 202425.8726.8025.2525.3225.32483,164
Oct 18, 202426.5026.8325.5126.1526.15778,885
Oct 17, 202428.2028.2026.2626.3326.331,050,694
Oct 16, 202424.5229.2524.5227.5027.506,089,971
Oct 15, 202424.4025.1124.4024.7224.72126,713
Oct 14, 202424.8025.1024.3124.6424.64142,416
Oct 11, 202424.3525.6124.0925.0325.03428,645
Oct 10, 202424.6024.6624.3024.4624.46136,321
Oct 9, 202424.3425.1724.2924.5524.55216,501
Oct 8, 202423.6124.5123.1524.1424.14237,227
Oct 7, 202424.8525.2523.3723.6123.61342,528
Oct 4, 202425.1625.4524.3224.6424.64439,576
Oct 3, 202426.2326.8525.1025.3825.38657,529
Oct 1, 202425.0028.3024.6226.5126.512,746,419
Sep 30, 202424.5525.2024.3924.8524.85268,410
Sep 27, 202425.1025.8424.5524.6624.66447,997
Sep 26, 202424.3525.9024.2425.5025.501,095,181
Sep 25, 202424.2024.6523.3424.2324.23590,941
Sep 24, 202424.4924.5424.1124.3324.33113,064
Sep 23, 202424.0224.6124.0024.3324.33158,765
Sep 20, 202423.5224.1423.5223.9823.98256,922
Sep 19, 202424.5624.9023.3023.6923.69374,788
Sep 18, 202424.3924.5924.2624.4324.43133,903
Sep 17, 202424.8324.9024.1924.3724.37233,397
Sep 16, 202424.8625.0224.5724.8324.83308,462
Sep 13, 202424.6025.3524.4924.8624.86284,975
Sep 12, 202424.1325.7024.0024.6324.63617,752
Sep 11, 202424.9025.0424.0424.0724.07297,382
Sep 10, 202424.4524.9024.3124.7624.76170,736
Sep 9, 202424.7524.7524.0524.2924.29148,677
Sep 6, 202424.7825.1924.4524.5324.53180,836
Sep 5, 202424.8125.2624.4824.9124.91242,712
Sep 4, 202424.8925.0024.6824.9024.90195,500
Sep 3, 202425.4925.4924.6224.9324.93245,925
Sep 2, 202425.5025.5024.9525.1525.15213,972
Aug 30, 202425.9125.9124.9525.1225.12267,044
Aug 29, 202425.9026.2425.1425.5825.58341,089
Aug 28, 202425.9826.4125.6025.9225.92413,695
Aug 27, 202425.7626.1025.3825.9725.97278,358
Aug 26, 202426.0026.0325.5525.7525.75262,708
Aug 23, 202425.8026.1825.3525.9025.90478,692
Aug 22, 202426.0026.4525.5025.6025.60480,750
Aug 21, 202425.1925.7025.0125.5125.51611,694
Aug 20, 202425.0525.3424.7525.0525.05295,969
Aug 19, 202424.8025.3524.6224.9324.93263,633
Aug 16, 202424.6024.9124.3124.8624.86218,601
Aug 14, 202425.0025.0024.1024.4624.46186,186
Aug 13, 202425.0025.2224.7824.9524.95345,030
Aug 12, 202425.2025.3424.7324.9024.90421,690
Aug 9, 202425.5225.7125.0325.1725.17475,818
Aug 8, 202425.2425.9925.1525.4125.41438,571
Aug 7, 202425.1525.5424.9725.2425.24335,774
Aug 6, 202425.3026.1624.9024.9924.99685,827
Aug 5, 202426.5026.5524.8725.0625.061,117,010
Aug 2, 202426.9027.4726.7026.9926.99564,228
Aug 1, 202428.3028.5826.9227.0827.081,012,199
Jul 31, 202426.7429.0926.6228.2428.243,865,231
Jul 30, 202426.5626.9526.4626.5926.59612,098
Jul 29, 202427.0027.3026.4726.7126.711,065,547
Jul 26, 202428.8429.9527.1027.2427.244,692,683
Jul 25, 202428.8929.4728.4228.6428.64806,804
Jul 24, 202427.4229.5027.0028.9928.992,020,643
Jul 23, 202427.1127.7026.1927.4927.491,021,175
Jul 22, 202426.9327.4726.5027.1127.11396,628
Jul 19, 202428.0028.0426.8026.9326.93784,314
Jul 18, 202427.5829.1627.1928.1028.102,459,415
Jul 16, 202426.4428.4026.4027.7027.702,126,274
Jul 15, 202426.5026.7325.7526.3326.33668,081
Jul 12, 202426.7027.1726.1626.4326.43424,374
Jul 11, 202426.6027.5826.5226.6626.66490,173
Jul 10, 202427.3027.3026.1126.5126.51514,178
Jul 9, 202427.0927.6826.9127.0027.00456,407
Jul 8, 202427.7428.0426.9027.0727.07572,315
Jul 5, 202428.0028.1027.5627.7427.74375,306
Jul 4, 202428.3928.3927.5828.0428.04629,560
Jul 3, 202427.7528.7527.7027.8627.86973,741
Jul 2, 202428.3528.3527.4527.7127.71566,375
Jul 1, 202426.9028.4526.9028.2728.271,031,862
Jun 28, 202426.8927.2426.7026.9326.93315,718
Jun 27, 202427.4027.4526.5326.8326.83342,757
Jun 26, 202426.9028.6026.7827.3527.351,411,720
Jun 25, 202427.7528.0026.8127.0527.05377,716
Jun 24, 202427.9427.9427.4127.5527.55448,434
Jun 21, 202427.5528.3527.3027.8027.80834,689
Jun 20, 202427.6027.8527.2427.5527.55444,251
Jun 19, 202426.5528.3426.2527.4827.481,786,548
Jun 18, 202426.9127.1126.3026.4026.40296,261
Jun 14, 202427.1427.5526.8326.9126.91395,191
Jun 13, 202426.8427.5026.5527.1427.14369,833
Jun 12, 202426.3526.8926.3526.7226.72427,711
Jun 11, 202426.5026.9426.1126.3426.34466,885
Jun 10, 202425.7526.7525.5426.4926.49980,634
Jun 7, 202424.7525.9524.7525.6025.60527,418
Jun 6, 202424.3024.9024.2524.7524.75338,665
Jun 5, 202423.9024.2522.3524.0024.00389,302
Jun 4, 202425.9025.9023.0023.3023.30868,403
Jun 3, 202426.2026.3025.3025.7525.75391,440
May 31, 202425.1025.8525.1025.4525.45254,766
May 30, 202425.0025.5524.9025.0525.05476,838
May 29, 202425.4025.7525.2525.3525.35195,590
May 28, 202426.3026.4525.2025.4525.45382,535
May 27, 202426.6527.0026.2526.3026.30262,927
May 24, 202426.6527.5026.5026.6026.60437,139
May 23, 202426.9527.0026.5526.7526.75347,470
May 22, 202426.8527.3026.3526.8526.85293,214
May 21, 202427.2027.2526.6526.7026.70292,053
May 17, 202427.1027.2526.7026.8026.80441,274
May 16, 202427.0527.3026.5526.9526.95330,926
May 15, 202427.4027.6526.6526.8526.85620,067
May 14, 202427.4527.6527.1027.2527.25648,392
May 13, 202429.9029.9026.8027.2527.251,088,485
May 10, 202427.2528.0026.9027.5527.55585,646
May 9, 202429.1029.1026.8027.0527.051,537,567
May 8, 202427.2031.8026.8029.1529.153,956,452
May 7, 202427.8528.1026.8527.2027.20445,262
May 6, 202428.3528.6027.6528.0028.00446,313
May 3, 202428.1029.5528.1028.6528.65975,636
May 2, 202428.2028.7027.8028.0528.05426,050
Apr 30, 202429.1029.5027.0028.1528.15531,030
Apr 29, 202428.3029.8528.3029.4029.40708,119
Apr 26, 202428.4528.9028.2528.5528.55300,540
Apr 25, 202428.1028.7028.0528.2528.25219,208
Apr 24, 202428.2528.9028.2028.5528.55368,519
Apr 23, 202427.5528.2527.4028.0528.05651,437
Apr 22, 202426.9528.1026.6027.4527.45503,350
Apr 19, 202426.6026.8026.1026.6026.60318,524
Apr 18, 202427.3027.3026.3526.6526.65605,100
Apr 16, 202425.6026.7025.6026.3526.35183,185
Apr 15, 202426.1026.5025.5525.8525.85494,988
Apr 12, 202427.0527.3526.5026.9526.95281,845
Apr 10, 202427.0527.4526.5526.9026.90308,812
Apr 9, 202427.9027.9026.9027.0527.05348,550
Apr 8, 202428.2528.8027.5527.7027.70302,373
Apr 5, 202428.1028.4527.7028.2028.20331,979
Apr 4, 202428.5029.0027.6528.1028.10471,418
Apr 3, 202427.8028.8027.5528.3028.30585,874
Apr 2, 202427.6028.3527.3027.8027.80542,154
Apr 1, 202426.5527.9526.5527.7027.70338,523
Mar 28, 202427.0027.5526.3526.4526.45420,900
Mar 27, 202427.5528.2526.5026.6026.601,364,778
Mar 26, 202425.5028.8525.3027.4527.453,164,714
Mar 22, 202425.2026.3524.0526.0526.05767,444
Mar 21, 202424.6525.5524.6525.0025.00531,456
Mar 20, 202424.8024.9024.2024.5024.50313,902
Mar 19, 202425.3525.6524.5524.6524.65400,689
Mar 18, 202425.1525.8025.0025.6025.60455,670
Mar 15, 202425.5025.9024.6525.3025.30942,044
Mar 14, 202424.5526.6024.5525.7525.751,131,702
Mar 13, 202427.6028.1524.5024.9024.901,740,406
Mar 12, 202426.7528.4026.0527.4527.451,391,859
Mar 11, 202428.5028.7526.6026.9526.95993,751
Mar 7, 202429.0029.1528.4028.5528.55500,108
Mar 6, 202429.7530.0527.2028.5528.551,524,232
Mar 5, 202430.5030.7529.6529.8029.80508,364
Mar 4, 202431.1531.6030.4030.6030.60531,248
Mar 1, 202431.4531.9530.7030.9030.90648,318
Feb 29, 202430.6031.2029.7031.0031.00684,414
Feb 28, 202432.0032.2530.1030.6030.601,111,680
Feb 27, 202432.8533.2531.5031.8531.85956,735
Feb 26, 202434.2035.0532.4032.7532.751,436,988
Feb 23, 202434.2035.3033.8034.2034.201,747,573
Feb 22, 202432.5035.5032.1034.2034.205,201,173
Feb 21, 202432.7534.2532.1032.4532.451,933,434
Feb 20, 202432.8533.4032.2032.5032.50663,958
Feb 19, 202432.9533.4532.4032.6532.65773,256
Feb 16, 202431.7033.3531.6532.8032.801,466,337
Feb 15, 202431.4532.2031.0531.5531.55880,744
Feb 14, 202431.4032.6030.3531.2031.201,811,485
Feb 13, 202430.0032.0028.9031.2031.201,541,454
Feb 12, 202433.1033.5529.7029.9529.952,063,963
Feb 9, 202433.7534.0031.6533.0533.051,760,528
Feb 8, 202434.4535.8032.6033.6533.651,895,072
Feb 7, 202435.2035.4533.9034.2034.201,563,869
Feb 6, 202434.2035.4533.3034.8034.802,041,795
Feb 5, 202435.0535.9533.4034.0034.002,756,028
Feb 2, 202432.3036.9032.1034.8034.8013,141,933
Feb 1, 202432.9533.4031.5032.0532.051,339,502
Jan 31, 202431.9533.7531.4032.5532.552,587,930
Jan 30, 202431.5033.7031.2531.6031.601,529,684
Jan 29, 202430.0032.7030.0031.3031.303,215,234
Jan 25, 202429.4530.6029.1029.8529.851,177,965
Jan 24, 202428.2029.7027.9029.3029.301,138,141
Jan 23, 202430.4030.5527.7528.0028.001,030,382

Related Tickers

HMVL.NS Hindustan Media Ventures Limited
88.57
-0.38%
 
HMVL.BO Hindustan Media Ventures Limited
88.55
-0.51%
 
CYBERMEDIA.NS Cyber Media (India) Limited
26.21
+5.26%
 
DNAMEDIA.NS Diligent Media Corporation Limited
5.66
-3.58%
 
JAGRAN.NS Jagran Prakashan Limited
80.57
+0.91%
 
DBCORP.NS D. B. Corp Limited
276.55
+1.50%
 
SCHAND.NS S Chand And Company Limited
213.79
+4.70%
 
MPSLTD.NS MPS Limited
1,962.55
-0.95%