H T Media

H T Media Ltd Historical Data

NSEBSE

₹21.82

(-0.86%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	22.02	23.98	22.02	23.17	1,063	37,70,432.09	70,655
29-Jan-2026	23.4	23.4	22.2	22.74	614	24,93,872.79	81,992
30-Jan-2026	22.26	23	22.02	22.29	421	14,11,654.71	37,027
01-Feb-2026	22.29	23.24	21.88	22.12	307	10,57,009.07	34,715
02-Feb-2026	22.15	22.34	21.1	21.71	468	20,45,011.07	56,387
03-Feb-2026	22.5	22.62	21.6	21.65	766	41,32,176.19	1,21,323
04-Feb-2026	21.9	22.65	21.61	22.09	869	18,64,631.59	39,232
05-Feb-2026	22.3	22.73	21.51	22.03	553	35,69,601.59	1,14,588
06-Feb-2026	21.5	22.99	21.16	22.42	533	18,15,952.42	47,077
09-Feb-2026	22.6	22.83	22.02	22.35	494	15,07,215.52	37,496
10-Feb-2026	22.13	22.59	22.13	22.32	224	9,36,124.13	25,344
11-Feb-2026	22.32	22.42	20.71	21.97	1,556	61,20,315.43	1,17,182
12-Feb-2026	21.53	22.38	21.47	21.76	345	10,56,993.88	21,772
13-Feb-2026	21.7	22.08	20.6	21.7	481	32,71,608.01	1,16,123
16-Feb-2026	21.25	22.68	21.25	22.21	323	16,00,140.12	34,145
17-Feb-2026	21.4	22.67	21.4	21.98	367	17,91,532.54	43,253
18-Feb-2026	21.88	22.45	21.51	22.05	161	5,45,684.71	15,653
19-Feb-2026	21.5	22.37	21.4	21.54	291	8,10,631.41	25,070
20-Feb-2026	21.05	22.13	21.05	21.82	379	15,24,102.19	47,844
23-Feb-2026	21.5	22.52	21.44	21.93	492	18,04,201.03	52,416
24-Feb-2026	22	22.4	21.7	22.01	307	13,87,550.25	46,934
25-Feb-2026	22	22.26	21.81	21.99	161	4,61,462.11	14,665
26-Feb-2026	22.17	22.22	21.8	22.01	187	18,01,988.37	68,801

H T Media: Related NEWS

No Record Found

Invest wise with Expert advice