H T Media Share Price History

H T Media

CMP as on 09-Dec-21 13:41

₹ 25.35
0.00 0%

Open

₹ 25.70

Turnover (lac)

₹ 50

Prev. Close

₹ 25.35

Day's Vol (shares)

₹ 1,98,314

Day's Range (₹)

₹ 25.05
₹ 25.80

CMP as on09-Dec-21 13:39

₹ 25.35
0.05 0.2%

Open

₹ 25.40

Turnover (lac)

₹ 4

Prev. Close

₹ 25.30

Day's Vol (shares)

₹ 8,704

Day's Range

₹ 24.65
₹ 25.75

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 ()
08-Dec-2021 24.10 25.80 24.10 25.40 2,032 12.70 304,536 1.70 1.25
07-Dec-2021 24.30 24.60 23.80 24 1,184 6.82 215,181 0.75 -0.30
06-Dec-2021 24.50 24.50 23.70 23.90 853 6.44 202,257 0.80 -0.60
03-Dec-2021 24.30 24.80 24 24.30 924 3.77 86,429 0.85 0
02-Dec-2021 23.80 24.30 23.30 24.20 854 4.75 128,224 1.05 0.35
01-Dec-2021 23.40 23.90 23.20 23.50 769 2.95 69,000 0.65 0.10
30-Nov-2021 23.10 23.80 22.80 23 1,273 8.65 224,458 1.05 -0.10
29-Nov-2021 24 24.20 22.90 23.30 1,740 5.78 139,237 1.30 -0.80
26-Nov-2021 24.20 25.50 23.80 24 2,735 17.50 322,999 1.70 -0.20
25-Nov-2021 24.30 24.70 24.20 24.40 1,190 5.39 117,504 0.50 0.10
24-Nov-2021 24.50 24.90 24.10 24.30 1,366 7.48 177,948 0.80 -0.10
23-Nov-2021 24.30 24.80 23.30 24 2,322 14.10 341,840 1.50 -0.30
22-Nov-2021 26.70 26.90 22.10 24.40 3,411 24.70 546,831 4.85 -2.40
18-Nov-2021 28.30 28.30 26.20 26.70 2,573 20 441,437 2.15 -1.60
17-Nov-2021 27.90 28.70 27.40 28 1,932 26.80 710,460 1.30 0.15
16-Nov-2021 28.50 28.60 27.50 27.80 1,328 11.50 292,395 1.10 -0.80
15-Nov-2021 27.50 28.60 27.50 28.50 2,560 32.50 909,192 1.10 1
12-Nov-2021 28 28.20 27.20 27.90 5,052 16.30 324,088 1.05 -0.10
11-Nov-2021 27.90 28.20 27.30 27.80 2,841 15.30 364,380 0.95 -0.10
10-Nov-2021 26.90 28.50 26.70 27.80 3,261 33.20 839,499 1.80 0.85
09-Nov-2021 26.60 27.30 26.60 27 1,675 6.58 175,872 0.65 0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity