X 
Historical Volume
Home | Market Info | Company Profile | Historical Volume
HT Media Ltd.
BSE CODE: 532662   |   NSE CODE: HTMEDIA   |   ISIN CODE : INE501G01024   |   14-Aug-2025 Hrs IST
BSE NSE
Rs. 24.93
0.25 ( 1.01% )
 
Prev Close ( Rs.)
24.68
Open ( Rs.)
24.50
 
High ( Rs.)
25.00
Low ( Rs.)
24.16
 
Volume
97306
Week Avg.Volume
30772
 
52 WK High-Low Range(Rs.)
BSE NSE
Rs. 24.75
0.04 ( 0.16% )
 
Prev Close ( Rs.)
24.71
Open ( Rs.)
25.00
 
High ( Rs.)
25.30
Low ( Rs.)
24.00
 
Volume
158023
Week Avg.Volume
180044
 
52 WK High-Low Range(Rs.)
15.1
29.25
Exchange Period From Period To
DateOpen Price(Rs.)High Price(Rs.)Low Price(Rs.)Close Price(Rs.)VolumeTurnover(Rs.)
14-Aug-2025 24.50 25.00 24.16 24.93 97306 2375317
13-Aug-2025 25.00 25.29 24.67 24.68 9286 232592
12-Aug-2025 24.90 24.90 24.55 24.75 3943 97985
11-Aug-2025 24.00 25.15 24.00 24.46 20525 505969
08-Aug-2025 23.50 24.53 23.13 24.19 43362 1043406
07-Aug-2025 23.50 23.80 23.26 23.51 10210 242146
06-Aug-2025 22.40 23.80 22.25 23.48 31577 722223
05-Aug-2025 24.05 25.60 23.37 23.42 189694 4625044
04-Aug-2025 22.61 24.60 22.61 24.59 100306 2452473
01-Aug-2025 24.25 24.44 23.04 23.43 27676 661069
Page 1 of 1
PREV || NEXT