H T Media

H T Media Ltd Historical Data

NSEBSE

₹23.17

(3.62%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	23.1	23.15	22.75	23.05	314	13,56,876.9	44,835
30-Dec-2025	24.4	24.4	22.55	23.62	610	27,99,420.58	58,584
31-Dec-2025	23.51	23.9	23.25	23.35	235	8,14,432.9	21,671
01-Jan-2026	23	23.49	22.91	23.24	170	5,38,896.4	17,117
02-Jan-2026	23.22	24.1	23.22	23.97	378	19,75,978.75	57,660
05-Jan-2026	24.35	24.35	23.12	23.96	536	39,27,472.94	1,19,682
06-Jan-2026	23.96	24.53	23.5	23.61	325	19,07,558.15	54,686
07-Jan-2026	23.61	24.11	23.43	24.06	306	15,55,887.56	57,137
08-Jan-2026	23.5	24.09	23.31	23.74	382	13,60,206.77	33,305
09-Jan-2026	23.15	24	23.15	23.64	213	11,80,265.24	36,143
12-Jan-2026	23.55	23.81	23.25	23.43	289	17,00,869.01	41,751
13-Jan-2026	23.44	23.88	23.25	23.44	137	13,04,593.54	48,237
14-Jan-2026	23.79	23.8	23.36	23.56	155	4,94,272.49	14,646
16-Jan-2026	23.5	24.2	23.5	23.64	332	9,79,169.48	27,458
19-Jan-2026	23.64	23.64	22.31	22.94	613	20,70,624.63	46,331
20-Jan-2026	22.5	23.49	21.3	21.82	474	14,66,685.28	41,694
21-Jan-2026	21.82	23	20.6	22.65	433	19,32,434.57	48,775
22-Jan-2026	22	23.8	22	23.28	308	6,93,019.15	17,070
23-Jan-2026	22.8	23.3	21.65	22.23	569	27,90,393.48	86,253
27-Jan-2026	22.23	22.5	22.05	22.36	272	11,78,854.19	33,653

H T Media: Related NEWS

No Record Found

Invest wise with Expert advice