H T Media

H T Media Ltd Historical Data

NSEBSE

₹22.02

(-0.59%)

Dec 15, 2025|03:40:11 PM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	25.21	25.48	24.75	25.01	568	20,72,476.4	68,432
18-Nov-2025	25.01	26	24.95	25.73	501	21,32,650.38	73,684
19-Nov-2025	26.1	26.49	25.02	25.18	331	10,44,606.03	28,461
20-Nov-2025	25.95	25.95	25.01	25.53	489	29,65,669.52	66,068
21-Nov-2025	25.9	26	25.08	25.56	197	9,61,445.34	28,461
24-Nov-2025	25.94	25.94	24.35	24.6	337	16,95,821.05	51,927
25-Nov-2025	24.4	25.24	24.1	24.41	207	14,18,528.43	44,713
26-Nov-2025	24	24.99	24	24.46	149	3,34,980.69	10,826
27-Nov-2025	25.15	25.15	24.4	24.44	191	10,86,432.78	35,540
28-Nov-2025	24.93	24.93	23.9	24.03	343	30,51,977.99	1,16,510
01-Dec-2025	23.91	24.5	23.79	23.99	393	19,36,242.36	65,393
02-Dec-2025	23.99	24	23.03	23.14	569	24,31,746.75	75,147
03-Dec-2025	23.29	23.5	22.42	23.35	296	12,78,730.46	40,051
04-Dec-2025	22.61	23.91	22.61	23.31	469	38,14,276	1,35,637
05-Dec-2025	23.81	24.11	23.03	23.16	575	27,39,963.44	64,181
08-Dec-2025	23.05	23.33	22.51	22.55	412	31,71,670.24	85,907
09-Dec-2025	22.56	23.37	22.31	23	400	37,85,812.35	1,19,383
10-Dec-2025	23.46	23.49	20.32	21.76	1,675	1,61,90,933.38	3,53,556
11-Dec-2025	22.01	22.85	21.86	22.32	424	28,14,174.41	89,110
12-Dec-2025	22.4	22.8	22	22.15	317	31,95,142.67	1,05,967

H T Media: Related NEWS

No Record Found

Invest wise with Expert advice