BSE - Free Realtime Quote INR

HT Media Limited (HTMEDIA.BO)

28.45 -0.11 (-0.39%)
As of 9:46 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 28.49 28.68 28.29 28.45 28.45 14,578
Apr 24, 2024 28.06 28.80 28.06 28.56 28.56 87,671
Apr 23, 2024 27.02 28.38 27.02 28.06 28.06 21,845
Apr 22, 2024 26.93 28.06 26.75 27.42 27.42 18,157
Apr 19, 2024 26.50 26.70 26.11 26.59 26.59 23,000
Apr 18, 2024 27.00 27.04 26.32 26.60 26.60 41,796
Apr 16, 2024 25.08 26.61 25.08 26.45 26.45 3,426
Apr 15, 2024 26.01 26.46 25.55 25.79 25.79 19,095
Apr 12, 2024 26.51 27.25 26.45 26.86 26.86 70,595
Apr 10, 2024 27.43 27.43 26.79 26.92 26.92 50,503
Apr 9, 2024 28.20 28.20 26.65 26.89 26.89 14,583
Apr 8, 2024 28.80 28.80 27.55 27.65 27.65 30,848
Apr 5, 2024 28.20 28.73 27.76 28.38 28.38 40,858
Apr 4, 2024 29.10 29.10 27.70 28.07 28.07 24,694
Apr 3, 2024 28.10 28.74 27.84 28.23 28.23 67,806
Apr 2, 2024 27.62 28.31 27.15 27.81 27.81 59,663
Apr 1, 2024 26.48 27.90 26.48 27.80 27.80 45,446
Mar 28, 2024 26.91 27.72 26.37 26.48 26.48 89,075
Mar 27, 2024 27.45 28.09 26.51 26.64 26.64 97,982
Mar 26, 2024 25.31 28.60 25.31 27.43 27.43 350,158
Mar 22, 2024 24.61 26.55 24.61 26.30 26.30 68,346
Mar 21, 2024 24.92 25.46 24.84 25.04 25.04 34,290
Mar 20, 2024 24.94 25.01 24.15 24.43 24.43 94,964
Mar 19, 2024 26.13 26.13 24.60 24.69 24.69 41,990
Mar 18, 2024 25.83 25.83 24.96 25.62 25.62 70,031
Mar 15, 2024 25.91 25.93 24.75 25.32 25.32 98,407
Mar 14, 2024 24.33 26.58 24.33 25.91 25.91 81,222
Mar 13, 2024 26.86 28.06 24.25 24.51 24.51 84,847
Mar 12, 2024 26.11 28.13 26.02 27.41 27.41 48,560
Mar 11, 2024 28.56 28.80 26.50 26.83 26.83 147,763
Mar 7, 2024 28.46 29.10 28.44 28.56 28.56 53,238
Mar 6, 2024 29.33 30.00 27.51 28.61 28.61 114,267
Mar 5, 2024 30.41 30.60 29.66 29.80 29.80 95,696
Mar 4, 2024 31.27 31.64 30.44 30.84 30.84 30,949
Mar 1, 2024 31.62 31.86 30.73 30.91 30.91 29,204
Feb 29, 2024 30.62 31.19 29.81 30.93 30.93 70,896
Feb 28, 2024 31.96 32.24 30.05 30.61 30.61 47,417
Feb 27, 2024 32.95 33.15 31.55 31.79 31.79 126,233
Feb 26, 2024 34.49 35.01 32.50 32.80 32.80 97,243
Feb 23, 2024 33.97 35.20 33.80 34.15 34.15 124,655
Feb 22, 2024 34.44 35.45 32.10 34.20 34.20 245,831
Feb 21, 2024 33.10 34.19 32.10 32.39 32.39 74,146
Feb 20, 2024 33.13 33.44 32.22 32.46 32.46 75,270
Feb 19, 2024 32.50 33.41 32.25 32.56 32.56 130,024
Feb 16, 2024 31.90 33.40 31.66 32.94 32.94 101,342
Feb 15, 2024 31.01 32.14 31.01 31.52 31.52 37,775
Feb 14, 2024 31.48 32.61 30.51 31.12 31.12 97,527
Feb 13, 2024 30.34 32.00 28.85 31.20 31.20 175,138
Feb 12, 2024 33.06 33.54 29.72 30.01 30.01 105,909
Feb 9, 2024 34.75 34.75 31.67 33.04 33.04 100,390
Feb 8, 2024 34.94 35.78 32.71 33.64 33.64 229,077
Feb 7, 2024 35.03 35.40 33.95 34.24 34.24 122,768
Feb 6, 2024 33.51 35.34 33.22 34.73 34.73 260,621
Feb 5, 2024 35.21 35.95 33.41 34.07 34.07 552,940
Feb 2, 2024 32.39 36.85 32.39 34.85 34.85 604,026
Feb 1, 2024 32.90 33.39 31.54 32.01 32.01 124,378
Jan 31, 2024 31.86 33.70 31.51 32.50 32.50 253,544
Jan 30, 2024 31.97 32.70 31.30 31.57 31.57 182,789
Jan 29, 2024 29.83 32.60 29.83 31.47 31.47 221,628
Jan 25, 2024 29.38 30.30 29.21 29.77 29.77 158,395
Jan 24, 2024 28.07 29.59 27.90 29.33 29.33 65,269
Jan 23, 2024 30.44 30.50 27.81 27.93 27.93 161,649
Jan 19, 2024 30.80 31.11 29.92 30.12 30.12 98,420
Jan 17, 2024 30.49 31.12 29.86 30.16 30.16 78,746
Jan 16, 2024 31.82 31.94 29.50 30.34 30.34 300,160
Jan 15, 2024 32.99 32.99 31.25 31.73 31.73 95,479
Jan 12, 2024 34.04 34.26 31.91 32.38 32.38 181,461
Jan 11, 2024 32.34 34.10 31.32 33.37 33.37 430,113
Jan 10, 2024 30.17 32.85 30.00 31.89 31.89 514,000
Jan 9, 2024 31.68 31.68 30.01 30.12 30.12 378,963
Jan 8, 2024 28.11 32.23 28.11 31.40 31.40 520,234
Jan 5, 2024 28.47 29.17 27.85 28.38 28.38 234,284
Jan 4, 2024 27.95 28.33 27.75 28.04 28.04 145,542
Jan 3, 2024 29.00 29.25 27.90 28.16 28.16 190,373
Jan 2, 2024 25.51 29.20 25.51 28.38 28.38 296,695
Jan 1, 2024 26.30 26.30 25.57 25.90 25.90 49,786
Dec 29, 2023 25.78 25.80 25.32 25.45 25.45 20,617
Dec 28, 2023 26.00 26.28 25.57 25.62 25.62 37,155
Dec 27, 2023 26.90 26.93 25.86 26.09 26.09 26,406
Dec 26, 2023 25.75 26.63 25.60 26.34 26.34 40,938
Dec 22, 2023 26.01 26.46 25.56 25.77 25.77 81,516
Dec 21, 2023 24.41 26.08 24.41 25.88 25.88 110,970
Dec 20, 2023 27.00 27.80 24.50 24.92 24.92 238,049
Dec 19, 2023 26.50 27.07 26.41 26.48 26.48 29,831
Dec 18, 2023 26.85 27.14 26.20 26.74 26.74 127,019
Dec 15, 2023 26.76 27.14 26.06 26.32 26.32 29,182
Dec 14, 2023 26.74 26.95 26.11 26.24 26.24 84,574
Dec 13, 2023 26.78 27.14 26.46 26.67 26.67 47,386
Dec 12, 2023 25.68 26.55 25.68 26.32 26.32 287,509
Dec 11, 2023 25.40 26.10 25.11 25.68 25.68 123,199
Dec 8, 2023 25.40 26.00 24.81 25.01 25.01 119,734
Dec 7, 2023 24.56 25.50 24.56 25.10 25.10 100,132
Dec 6, 2023 24.65 25.13 24.45 24.94 24.94 12,042
Dec 5, 2023 24.47 24.81 24.24 24.69 24.69 56,568
Dec 4, 2023 25.00 25.43 24.17 24.30 24.30 45,338
Dec 1, 2023 24.30 25.68 24.20 24.93 24.93 103,117
Nov 30, 2023 24.99 24.99 24.20 24.47 24.47 13,046
Nov 29, 2023 23.50 25.20 23.50 24.41 24.41 76,346
Nov 28, 2023 24.30 24.30 23.62 23.70 23.70 12,934
Nov 24, 2023 23.82 24.13 23.66 23.85 23.85 23,754
Nov 23, 2023 24.50 24.50 23.67 23.83 23.83 11,107
Nov 22, 2023 24.25 24.25 23.72 24.10 24.10 44,915
Nov 21, 2023 24.26 24.80 23.86 24.13 24.13 32,044
Nov 20, 2023 24.50 24.72 24.05 24.23 24.23 40,012
Nov 17, 2023 24.46 25.34 24.28 24.40 24.40 149,856
Nov 16, 2023 24.71 25.09 24.45 24.68 24.68 71,890
Nov 15, 2023 24.29 25.18 24.08 24.66 24.66 131,815
Nov 13, 2023 24.48 24.48 23.82 24.02 24.02 48,733
Nov 10, 2023 22.90 24.05 22.90 23.63 23.63 75,525
Nov 9, 2023 24.16 24.23 23.80 23.83 23.83 56,623
Nov 8, 2023 25.20 25.20 23.75 23.93 23.93 56,134
Nov 7, 2023 25.62 25.62 24.91 25.13 25.13 34,527
Nov 6, 2023 25.18 25.54 25.02 25.12 25.12 24,155
Nov 3, 2023 25.11 25.25 24.55 24.90 24.90 105,135
Nov 2, 2023 25.44 25.59 24.50 24.62 24.62 39,698
Nov 1, 2023 25.69 26.12 24.91 25.12 25.12 18,203
Oct 31, 2023 25.01 25.63 24.65 25.19 25.19 16,258
Oct 30, 2023 25.04 25.35 24.61 25.11 25.11 33,500
Oct 27, 2023 24.89 25.49 24.77 25.06 25.06 38,132
Oct 26, 2023 24.24 24.57 23.08 24.40 24.40 115,625
Oct 25, 2023 25.50 25.63 23.60 24.06 24.06 94,374
Oct 23, 2023 27.10 27.10 25.03 25.35 25.35 146,523
Oct 20, 2023 28.21 28.21 26.76 27.03 27.03 114,274
Oct 19, 2023 25.25 28.20 25.25 27.77 27.77 183,679
Oct 18, 2023 27.59 27.59 26.50 27.12 27.12 85,389
Oct 17, 2023 26.88 28.08 26.88 27.34 27.34 205,820
Oct 16, 2023 27.84 27.84 26.73 26.87 26.87 144,216
Oct 13, 2023 26.80 27.73 26.40 26.94 26.94 92,759
Oct 12, 2023 27.43 27.66 26.25 26.77 26.77 143,618
Oct 11, 2023 25.65 27.04 25.65 26.24 26.24 49,828
Oct 10, 2023 25.91 27.08 25.80 26.14 26.14 147,936
Oct 9, 2023 25.00 27.93 24.45 25.99 25.99 385,709
Oct 6, 2023 25.74 26.45 25.35 25.66 25.66 42,470
Oct 5, 2023 25.00 25.69 25.00 25.18 25.18 40,019
Oct 4, 2023 26.15 26.15 25.00 25.22 25.22 16,231
Oct 3, 2023 25.97 26.19 25.07 25.75 25.75 48,956
Sep 29, 2023 25.58 25.67 24.85 25.07 25.07 105,465
Sep 28, 2023 26.20 26.20 25.10 25.39 25.39 123,966
Sep 27, 2023 26.50 26.50 25.41 25.92 25.92 48,517
Sep 26, 2023 26.75 26.75 25.47 25.52 25.52 51,693
Sep 25, 2023 25.30 26.62 25.30 25.98 25.98 142,386
Sep 22, 2023 25.88 26.14 25.11 25.26 25.26 101,613
Sep 21, 2023 26.45 26.67 25.50 25.76 25.76 150,284
Sep 20, 2023 25.71 27.05 25.71 26.21 26.21 164,813
Sep 18, 2023 26.06 26.95 25.52 26.13 26.13 302,359
Sep 15, 2023 23.69 27.18 23.40 25.72 25.72 671,306
Sep 14, 2023 23.60 23.90 23.20 23.35 23.35 29,674
Sep 13, 2023 22.10 23.50 22.10 23.19 23.19 29,745
Sep 12, 2023 25.32 25.32 22.59 22.78 22.78 118,077
Sep 11, 2023 25.20 25.68 24.72 24.82 24.82 38,379
Sep 8, 2023 24.70 26.26 24.70 25.41 25.41 162,939
Sep 7, 2023 25.15 25.48 25.02 25.09 25.09 21,641
Sep 6, 2023 26.09 26.15 25.08 25.10 25.10 48,554
Sep 5, 2023 25.54 26.39 24.67 25.84 25.84 191,907
Sep 4, 2023 23.76 25.10 23.76 24.46 24.46 83,893
Sep 1, 2023 24.20 24.89 23.95 24.13 24.13 59,102
Aug 31, 2023 23.70 25.50 23.70 24.54 24.54 142,780
Aug 30, 2023 23.26 24.54 23.26 23.75 23.75 54,854
Aug 29, 2023 24.50 25.05 24.13 24.22 24.22 45,220
Aug 28, 2023 22.80 24.84 22.80 24.12 24.12 69,611
Aug 25, 2023 23.47 23.78 22.43 22.80 22.80 40,847
Aug 24, 2023 23.94 24.34 23.50 23.58 23.58 58,945
Aug 23, 2023 24.20 24.27 23.71 23.94 23.94 54,735
Aug 22, 2023 24.69 24.69 24.01 24.10 24.10 54,262
Aug 21, 2023 23.51 24.75 23.51 24.29 24.29 11,514
Aug 18, 2023 23.60 24.69 23.53 23.97 23.97 54,941
Aug 17, 2023 23.75 23.75 23.30 23.67 23.67 18,876
Aug 16, 2023 21.48 24.30 21.48 23.42 23.42 80,825
Aug 14, 2023 22.01 22.24 21.70 21.92 21.92 8,359
Aug 11, 2023 22.89 22.89 22.12 22.12 22.12 17,447
Aug 10, 2023 22.35 22.91 22.05 22.83 22.83 96,147
Aug 9, 2023 22.10 22.66 21.81 22.38 22.38 7,952
Aug 8, 2023 22.99 23.14 22.25 22.26 22.26 33,218
Aug 7, 2023 21.70 23.10 21.70 22.82 22.82 89,586
Aug 4, 2023 21.40 22.25 21.40 22.14 22.14 22,121
Aug 3, 2023 21.39 21.69 20.50 20.63 20.63 57,692
Jul 28, 2023 23.50 24.50 22.10 23.05 23.05 132,907
Jul 26, 2023 23.50 24.70 23.50 23.84 23.84 48,784
Jul 24, 2023 24.50 25.75 23.35 23.48 23.48 142,636
Jul 21, 2023 22.25 26.22 22.25 24.30 24.30 865,161
Jul 20, 2023 21.99 23.00 21.99 22.27 22.27 112,267
Jul 19, 2023 21.65 21.99 21.51 21.64 21.64 17,273
Jul 17, 2023 20.20 21.63 20.20 21.55 21.55 27,915
Jul 14, 2023 19.20 21.18 19.20 20.81 20.81 104,030
Jul 10, 2023 20.10 21.30 20.10 20.43 20.43 21,451
Jul 7, 2023 19.85 21.10 19.85 20.51 20.51 60,449
Jun 30, 2023 19.80 20.19 19.65 19.93 19.93 16,451
Jun 28, 2023 20.09 20.10 19.61 20.06 20.06 2,542
Jun 27, 2023 20.20 20.50 19.82 20.18 20.18 18,892
Jun 26, 2023 19.20 20.11 19.20 19.71 19.71 1,981
Jun 23, 2023 19.79 19.95 19.50 19.59 19.59 23,582
Jun 22, 2023 20.00 20.15 19.63 19.70 19.70 4,767
Jun 21, 2023 20.30 20.40 19.78 19.82 19.82 8,667
Jun 20, 2023 19.94 20.60 19.80 19.91 19.91 64,187
Jun 19, 2023 20.68 20.73 19.85 20.03 20.03 26,864
Jun 16, 2023 19.20 20.93 19.20 20.44 20.44 154,201
Jun 15, 2023 18.75 19.55 18.75 19.17 19.17 15,503
Jun 14, 2023 19.05 19.39 18.85 19.10 19.10 64,221
Jun 13, 2023 19.25 19.56 19.10 19.15 19.15 12,666
Jun 12, 2023 19.01 19.55 19.01 19.18 19.18 9,571
Jun 9, 2023 19.13 19.34 19.13 19.33 19.33 3,751
Jun 8, 2023 19.35 19.80 19.00 19.13 19.13 23,379
Jun 7, 2023 19.56 19.79 19.10 19.21 19.21 25,275
Jun 6, 2023 19.60 20.01 19.37 19.66 19.66 9,223
Jun 5, 2023 19.77 20.10 19.58 19.60 19.60 6,312
Jun 2, 2023 19.51 20.05 19.36 19.60 19.60 30,969
Jun 1, 2023 19.38 19.78 19.38 19.43 19.43 896
May 31, 2023 19.62 19.81 19.10 19.35 19.35 30,233
May 30, 2023 20.05 20.40 19.48 19.81 19.81 30,317
May 26, 2023 18.58 19.18 18.50 19.00 19.00 26,608
May 25, 2023 18.79 19.06 18.30 18.33 18.33 20,108
May 24, 2023 19.44 19.44 18.65 18.79 18.79 20,341
May 23, 2023 17.11 18.78 17.11 18.49 18.49 71,465
May 22, 2023 17.87 18.19 17.10 17.43 17.43 113,675
May 19, 2023 18.50 18.50 17.26 17.87 17.87 34,582
May 17, 2023 19.15 19.50 18.85 18.98 18.98 26,065
May 16, 2023 18.70 19.40 18.36 19.09 19.09 53,329
May 15, 2023 17.11 18.83 17.11 18.68 18.68 54,168
May 12, 2023 17.77 17.88 17.40 17.45 17.45 3,718
May 11, 2023 17.50 18.09 17.50 17.83 17.83 3,989
May 10, 2023 17.78 17.95 17.37 17.90 17.90 16,914
May 9, 2023 17.98 18.05 17.50 17.50 17.50 4,117
May 8, 2023 17.97 18.30 17.79 17.94 17.94 23,657
May 5, 2023 17.70 18.19 17.45 17.75 17.75 33,487
May 4, 2023 17.58 17.98 17.50 17.69 17.69 23,184
May 3, 2023 17.78 17.98 17.16 17.70 17.70 7,094
May 2, 2023 17.55 17.85 17.49 17.67 17.67 15,219
Apr 28, 2023 17.00 17.50 16.70 17.43 17.43 88,030
Apr 27, 2023 16.50 17.10 16.40 16.92 16.92 34,429
Apr 26, 2023 16.35 16.72 16.35 16.51 16.51 4,085
Apr 25, 2023 16.43 16.89 16.43 16.60 16.60 17,036