H T Media Ltd(H T Media) Share Historical Prices and Data | India Infoline

H T Media Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	27.05	27.35	26.5	26.95	1578	7580539.65	137214	0.85	-0.10
15-Apr-2024	26.1	26.5	25.55	25.85	1927	12843197.95	494988	0.95	-0.25
16-Apr-2024	25.6	26.7	25.6	26.35	1375	4823725.2	67341	1.10	0.75
18-Apr-2024	27.3	27.3	26.35	26.65	2018	16143921.75	366967	0.95	-0.65
19-Apr-2024	26.6	26.8	26.1	26.6	1507	8428944.65	180829	0.70
22-Apr-2024	26.95	28.1	26.6	27.45	1727	13838812.2	297888	1.50	0.50
23-Apr-2024	27.55	28.25	27.4	28.05	1829	18233832.15	449340	0.85	0.50
24-Apr-2024	28.25	28.9	28.2	28.55	1571	10500102.1	254663	0.70	0.30
25-Apr-2024	28.1	28.7	28.05	28.25	1183	6214799.75	219208	0.65	0.15
26-Apr-2024	28.45	28.9	28.25	28.55	1327	8588013.7	194810	0.65	0.10
29-Apr-2024	28.3	29.85	28.3	29.4	2471	20656251.95	389639	1.55	1.10
30-Apr-2024	29.1	29.5	27	28.15	2244	15112777.65	212185	2.50	-0.95
02-May-2024	28.2	28.7	27.8	28.05	1672	11971945.3	220505	0.90	-0.15
03-May-2024	28.1	29.55	28.1	28.65	3398	28228501.4	372953	1.45	0.55
06-May-2024	28.35	28.6	27.65	28	1549	12490286	266432	0.95	-0.35
07-May-2024	27.85	28.1	26.85	27.2	1757	12202964.65	180835	1.25	-0.65
08-May-2024	27.2	31.8	26.8	29.15	8464	116632176.15	1036991	5.00	1.95
09-May-2024	29.1	29.1	26.8	27.05	5177	42559011.05	692839	2.30	-2.05
10-May-2024	27.25	28	26.9	27.55	2606	16038820.25	186191	1.10	0.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.