H T Media

H T Media Ltd Historical Data

NSEBSE

₹23.04

(1.01%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	21.8	22.4	21.8	22.02	245	7,98,698.77	21,796
16-Dec-2025	22.2	22.49	22.01	22.24	179	9,00,016.93	36,492
17-Dec-2025	22.45	22.74	22.18	22.59	272	6,68,562.39	22,511
18-Dec-2025	22.42	24.59	22.4	23.65	603	29,37,094.95	93,543
19-Dec-2025	23.9	23.9	22.61	22.83	405	13,24,054.85	32,510
22-Dec-2025	23.9	23.9	22.93	23.14	223	7,82,285.77	24,705
23-Dec-2025	23.4	23.4	22.75	22.81	279	8,57,874.21	25,421
24-Dec-2025	23	23.79	22.78	23.04	674	24,91,583.32	80,589

H T Media: Related NEWS

No Record Found

Invest wise with Expert advice