H T Media Share Price History

H T Media

CMP as on 21-Oct-21 15:59

₹ 24.90
-0.15 -0.6%

Open

₹ 25.30

Turnover (lac)

₹ 85

Prev. Close

₹ 25.05

Day's Vol (shares)

₹ 3,41,480

Day's Range (₹)

₹ 24.65
₹ 25.60

CMP as on21-Oct-21 15:29

₹ 24.80
-0.25 -1%

Open

₹ 26.20

Turnover (lac)

₹ 2

Prev. Close

₹ 25.05

Day's Vol (shares)

₹ 12,067

Day's Range

₹ 24.70
₹ 26.20

H T Media Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Oct-2021 25.70 25.70 25 25.10 1,138 6 136,026 0.70 -0.60
19-Oct-2021 26 26.50 25.30 25.80 1,876 9.99 221,925 1.20 -0.10
18-Oct-2021 26.80 26.90 25.10 26 2,016 11.20 243,895 1.75 -0.90
14-Oct-2021 26 26.90 25.60 26.20 1,665 10.40 229,366 1.30 0.25
13-Oct-2021 26.50 26.60 25.60 25.80 1,583 8.28 227,428 1 -0.70
12-Oct-2021 26.30 26.70 26.10 26.20 1,637 7.66 178,720 0.60 -0.10
11-Oct-2021 27.30 27.30 26.10 26.30 1,911 9.68 212,222 1.15 -1
08-Oct-2021 26.80 27.50 26.40 26.90 2,410 13.70 322,747 1.10 0.10
07-Oct-2021 26.80 27 26.10 26.40 1,692 7.53 167,506 0.95 -0.40
06-Oct-2021 27 27.50 26.10 26.30 2,252 10.30 265,357 1.35 -0.70
05-Oct-2021 26.20 27.40 26.10 27 4,148 19.10 499,319 1.25 0.80
04-Oct-2021 26.70 27 26 26.50 1,988 11.10 259,169 0.95 -0.30
01-Oct-2021 25 26.90 24.80 26.30 3,224 19.90 417,617 2.05 1.30
30-Sep-2021 25.30 25.40 25 25 719 2.98 74,831 0.45 -0.30
29-Sep-2021 25.40 25.60 25 25.10 1,068 4.83 109,525 0.55 -0.30
28-Sep-2021 25.70 26 24.90 25.70 1,457 6.16 128,597 1.10 -0.10
27-Sep-2021 24.90 26.30 24.60 25.30 2,439 10 211,019 1.70 0.45
24-Sep-2021 25 25.50 24.50 24.80 1,049 6.21 160,322 1 -0.20
23-Sep-2021 25.40 25.60 24.80 24.90 2,157 9.10 220,137 0.85 -0.50
22-Sep-2021 25.50 25.80 24.70 24.90 3,391 13 273,910 1.10 -0.60
21-Sep-2021 25.60 26.10 24.30 25.10 4,773 18 380,814 1.75 -0.50
Open ZERO Brokerage Demat Account