HT Media		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
19-10-2026 Monday	BSE Sensex : 73,852.90 -876.37 -1.17%		NSE Nifty 50 : 22,888.95 -257.20 -1.11%		USD - INR 1 $ = Rs 94.85	Find Stock
Share Price in Google :	HT Media		MCap (aprox) 574.4 Crores	Symbol : HTMEDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
14.1%	6.3%	-3.5%	-4.3%	9.8%	-6.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
19-10-26	Mon	25.18	0.4	114.89k	1.6%
16-10-26	Fri	24.78	-0.1	71.24k	-0.4%	Data Update : 7 PM
15-10-26	Thu	24.88	0.73	136.85k	3.0%	19-10-26 : 25.18
14-10-26	Wed	24.15	0.07	75.37k	0.3%
13-10-26	Tue	24.08	0.9	117.55k	3.9%	Compared to  :  08-10-26 22.06
12-10-26	Mon	23.18	0.92	36.69k	4.1%
09-10-26	Fri	22.26	0.2	17.44k	0.9%	7 Days %
08-10-26	Thu	22.06	-0.53	83.71k	-2.3%	14.1%
07-10-26	Wed	22.59	-0.4	65.59k	-1.7%
06-10-26	Tue	22.99	0.85	46.07k	3.8%	Compared to  :  18-09-26 23.69
05-10-26	Mon	22.14	-0.24	32.18k	-1.1%
01-10-26	Thu	22.38	-0.64	115.59k	-2.8%	1 Month %
30-09-26	Wed	23.02	-0.44	62.47k	-1.9%	6.3%
29-09-26	Tue	23.46	0.36	61.62k	1.6%	.
28-09-26	Mon	23.1	-0.96	69.99k	-4.0%	Compared to  :  19-08-26 26.09
25-09-26	Fri	24.06	-0.3	92.23k	-1.2%
24-09-26	Thu	24.36	-0.5	76.33k	-2.0%	2 Months %
23-09-26	Wed	24.86	0.41	74.35k	1.7%	-3.5%
22-09-26	Tue	24.45	0.41	77.38k	1.7%
21-09-26	Mon	24.04	0.35	70.54k	1.5%	Compared to  :  20-07-26 26.31
18-09-26	Fri	23.69	-0.31	101k	-1.3%
17-09-26	Thu	24	1.01	202.96k	4.4%	3 Months %
16-09-26	Wed	22.99	-0.56	246.22k	-2.4%	-4.3%
15-09-26	Tue	23.55	-1.37	254.9k	-5.5%
11-09-26	Fri	24.92	0.6	115.86k	2.5%	Compared to  :  20-04-26 22.93
10-09-26	Thu	24.32	-0.35	86.92k	-1.4%
09-09-26	Wed	24.67	-0.74	122.75k	-2.9%	6 Months %
08-09-26	Tue	25.41	-0.29	111.03k	-1.1%	9.8%
07-09-26	Mon	25.7	-0.42	57.93k	-1.6%
04-09-26	Fri	26.12	-0.44	43.14k	-1.7%	Compared to  :  20-10-25 26.89
03-09-26	Thu	26.56	0.37	137.89k	1.4%
02-09-26	Wed	26.19	-0.69	143.11k	-2.6%	1 year %
01-09-26	Tue	26.88	0.53	157.21k	2.0%	-6.4%
31-08-26	Mon	26.35	-0.43	70.17k	-1.6%
28-08-26	Fri	26.78	-0.27	108.27k	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
27-08-26	Thu	27.05	0.17	47.72k	0.6%
26-08-26	Wed	26.88	-0.41	40.78k	-1.5%
25-08-26	Tue	27.29	0.06	82.8k	0.2%
24-08-26	Mon	27.23	-0.34	179.51k	-1.2%
21-08-26	Fri	27.57	0.84	278.08k	3.1%
20-08-26	Thu	26.73	0.64	141.29k	2.5%
19-08-26	Wed	26.09	-0.69	86.12k	-2.6%
18-08-26	Tue	26.78	1.01	124.01k	3.9%
17-08-26	Mon	25.77	-0.6	108.01k	-2.3%
14-08-26	Fri	26.37	-0.14	82.47k	-0.5%
13-08-26	Thu	26.51	-0.23	88.02k	-0.9%
12-08-26	Wed	26.74	-0.61	93.37k	-2.2%
11-08-26	Tue	27.35	-0.31	109.6k	-1.1%
10-08-26	Mon	27.66	-0.08	295.02k	-0.3%
07-08-26	Fri	27.74	0.83	331.2k	3.1%
06-08-26	Thu	26.91	-1.75	771.52k	-6.1%
05-08-26	Wed	28.66	2.16	4.51m	8.2%
04-08-26	Tue	26.5	1.63	319.98k	6.6%
03-08-26	Mon	24.87	0.22	44.94k	0.9%
31-07-26	Fri	24.65	0.12	39.44k	0.5%
30-07-26	Thu	24.53	-0.27	44.97k	-1.1%
29-07-26	Wed	24.8	-0.08	57.91k	-0.3%
28-07-26	Tue	24.88	0.32	78.67k	1.3%
27-07-26	Mon	24.56	0.3	177.91k	1.2%
24-07-26	Fri	24.26	-0.4	195.6k	-1.6%
23-07-26	Thu	24.66	-1.01	355.54k	-3.9%
22-07-26	Wed	25.67	-0.55	87.09k	-2.1%
21-07-26	Tue	26.22	-0.09	109.29k	-0.3%
20-07-26	Mon	26.31	0.16	90.24k	0.6%
17-07-26	Fri	26.15	-0.35	126.55k	-1.3%
16-07-26	Thu	26.5	-0.91	279.58k	-3.3%
15-07-26	Wed	27.41	0.25	349.21k	0.9%
14-07-26	Tue	27.16	1.35	1.05m	5.2%
13-07-26	Mon	25.81	0.4	181.88k	1.6%
10-07-26	Fri	25.41	-0.49	226.71k	-1.9%
09-07-26	Thu	25.9	1.83	301.75k	7.6%
08-07-26	Wed	24.07	-1.8	309.64k	-7.0%
07-07-26	Tue	25.87	0.45	132.08k	1.8%
06-07-26	Mon	25.42	0.88	813.13k	3.6%
03-07-26	Fri	24.54	2.52	684.28k	11.4%
02-07-26	Thu	22.02	0.68	54.37k	3.2%
01-07-26	Wed	21.34	-0.43	100.89k	-2.0%
30-06-26	Tue	21.77	-0.56	68.04k	-2.5%
29-06-26	Mon	22.33	-0.05	44.46k	-0.2%
25-06-26	Thu	22.38	0.29	50.77k	1.3%
24-06-26	Wed	22.09	-0.67	81.82k	-2.9%
23-06-26	Tue	22.76	-0.17	46.07k	-0.7%
22-06-26	Mon	22.93	0.16	73.67k	0.7%
19-06-26	Fri	22.77	0.06	141.69k	0.3%
18-06-26	Thu	22.71	-0.1	35.06k	-0.4%
17-06-26	Wed	22.81	0.29	31.23k	1.3%
16-06-26	Tue	22.52	0.09	20.61k	0.4%
15-06-26	Mon	22.43	-0.18	31.93k	-0.8%
12-06-26	Fri	22.61	0.11	15.45k	0.5%
11-06-26	Thu	22.5	0.2	31.77k	0.9%
10-06-26	Wed	22.3	-0.22	31.13k	-1.0%
09-06-26	Tue	22.52	-0.05	88.6k	-0.2%
08-06-26	Mon	22.57	-0.49	189.85k	-2.1%
05-06-26	Fri	23.06	0.23	76.57k	1.0%
04-06-26	Thu	22.83	0.33	112.99k	1.5%
03-06-26	Wed	22.5	0.35	81.44k	1.6%
02-06-26	Tue	22.15	-0.11	122.34k	-0.5%
01-06-26	Mon	22.26	-0.62	90.58k	-2.7%
29-05-26	Fri	22.88	0.52	431.47k	2.3%
27-05-26	Wed	22.36	0.04	74.03k	0.2%
26-05-26	Tue	22.32	0.31	194.8k	1.4%
25-05-26	Mon	22.01	1.26	102.06k	6.1%
22-05-26	Fri	20.75	-0.08	14.4k	-0.4%
21-05-26	Thu	20.83	-0.15	42.81k	-0.7%
20-05-26	Wed	20.98	-0.23	73.14k	-1.1%
19-05-26	Tue	21.21	-0.04	26.06k	-0.2%
18-05-26	Mon	21.25	0.08	25.56k	0.4%
15-05-26	Fri	21.17	-0.62	60.32k	-2.8%
14-05-26	Thu	21.79	-0.1	132.39k	-0.5%
13-05-26	Wed	21.89	0.32	18.7k	1.5%
12-05-26	Tue	21.57	-0.67	64.33k	-3.0%
11-05-26	Mon	22.24	-0.15	42.88k	-0.7%
08-05-26	Fri	22.39	0.1	59.32k	0.4%
07-05-26	Thu	22.29	-0.04	27.96k	-0.2%
06-05-26	Wed	22.33	0.28	36.3k	1.3%
05-05-26	Tue	22.05	-0.24	35.33k	-1.1%
04-05-26	Mon	22.29	0.19	48.92k	0.9%
30-04-26	Thu	22.1	-0.5	76.23k	-2.2%
29-04-26	Wed	22.6	0.48	26.81k	2.2%
28-04-26	Tue	22.12	-0.49	44.34k	-2.2%
27-04-26	Mon	22.61	0.6	88.12k	2.7%
24-04-26	Fri	22.01	-0.76	42.07k	-3.3%
23-04-26	Thu	22.77	-0.49	41.53k	-2.1%
22-04-26	Wed	23.26	-0.44	48.63k	-1.9%
21-04-26	Tue	23.7	0.77	102.78k	3.4%
20-04-26	Mon	22.93	-0.6	68.89k	-2.5%
17-04-26	Fri	23.53	0.45	52.64k	1.9%
16-04-26	Thu	23.08	0.02	23.48k	0.1%
15-04-26	Wed	23.06	0.44	43.69k	1.9%
13-04-26	Mon	22.62	-0.25	17.01k	-1.1%
10-04-26	Fri	22.87	-0.34	89.2k	-1.5%
09-04-26	Thu	23.21	-0.64	202.66k	-2.7%
08-04-26	Wed	23.85	1.52	156.02k	6.8%
07-04-26	Tue	22.33	0.29	88.9k	1.3%
06-04-26	Mon	22.04	1.1	63.26k	5.3%
02-04-26	Thu	20.94	0.25	45.75k	1.2%
01-04-26	Wed	20.69	2.55	181.08k	14.1%
30-03-26	Mon	18.14	-1.05	526.49k	-5.5%
27-03-26	Fri	19.19	-1.11	248.46k	-5.5%
25-03-26	Wed	20.3	0.58	168.29k	2.9%
24-03-26	Tue	19.72	0.1	208.45k	0.5%
23-03-26	Mon	19.62	-0.72	273.74k	-3.5%
20-03-26	Fri	20.34	0.26	140.76k	1.3%
19-03-26	Thu	20.08	-1	173.51k	-4.7%
18-03-26	Wed	21.08	-0.91	182.69k	5.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	21.99	-0.02	20.94k	-0.1%
26-02-26	Thu	22.01	0.08	63.02k	0.4%
25-02-26	Wed	21.93	0.11	82.01k	0.5%
24-02-26	Tue	21.82	0.28	69.95k	1.3%
23-02-26	Mon	21.54	-0.51	37.28k	-2.3%
20-02-26	Fri	22.05	0.07	24.85k	0.3%
19-02-26	Thu	21.98	-0.23	81.33k	-1.0%
18-02-26	Wed	22.21	0.51	72.11k	2.4%
17-02-26	Tue	21.7	-0.06	150.72k	-0.3%
16-02-26	Mon	21.76	-0.21	48.19k	-1.0%
13-02-26	Fri	21.97	-0.35	283.65k	-1.6%
12-02-26	Thu	22.32	-0.03	41.84k	-0.1%
11-02-26	Wed	22.35	-0.07	67.05k	-0.3%
10-02-26	Tue	22.42	0.39	82.42k	1.8%
09-02-26	Mon	22.03	-0.06	161.82k	-0.3%
06-02-26	Fri	22.09	0.44	84.62k	2.0%
05-02-26	Thu	21.65	-0.06	186.98k	-0.3%
04-02-26	Wed	21.71	-0.41	94.32k	-1.9%
03-02-26	Tue	22.12	-0.17	47.42k	-0.8%
02-02-26	Mon	22.29	-0.45	62.91k	-2.0%
01-02-26	Sun	22.74	-0.43	109.62k	-1.9%
30-01-26	Fri	23.17	0.81	163.73k	3.6%
29-01-26	Thu	22.36	0.13	52.75k	0.6%
28-01-26	Wed	22.23	-1.05	123.32k	-4.5%
27-01-26	Tue	23.28	0.63	30.08k	2.8%
23-01-26	Fri	22.65	0.83	87.08k	3.8%
22-01-26	Thu	21.82	-1.12	66.22k	-4.9%
21-01-26	Wed	22.94	-0.7	89.95k	-3.0%
20-01-26	Tue	23.64	0.08	41.09k	0.3%
19-01-26	Mon	23.56	0.12	20.95k	0.5%
16-01-26	Fri	23.44	0.01	55.13k	0.0%
14-01-26	Wed	23.43	-0.21	72.21k	-0.9%
13-01-26	Tue	23.64	-0.1	49.85k	-0.4%
12-01-26	Mon	23.74	-0.32	57.27k	-1.3%
09-01-26	Fri	24.06	0.45	64.89k	1.9%
08-01-26	Thu	23.61	-0.35	79.29k	-1.5%
07-01-26	Wed	23.96	-0.01	164.91k	0.0%
06-01-26	Tue	23.97	0.73	83.26k	3.1%
05-01-26	Mon	23.24	-0.11	23.16k	-0.5%
02-01-26	Fri	23.35	-0.27	34.63k	-1.1%
01-01-26	Thu	23.62	0.57	117.05k	2.5%
31-12-25	Wed	23.05	-0.34	58.95k	-1.5%
30-12-25	Tue	23.39	0.35	74.16k	1.5%
29-12-25	Mon	23.04	0.23	107.32k	1.0%
26-12-25	Fri	22.81	-0.33	37.46k	-1.4%
24-12-25	Wed	23.14	0.31	33.8k	1.4%
23-12-25	Tue	22.83	-0.82	57.29k	-3.5%
22-12-25	Mon	23.65	1.06	125.04k	4.7%
19-12-25	Fri	22.59	0.35	29.68k	1.6%
18-12-25	Thu	22.24	0.22	40.63k	1.0%
17-12-25	Wed	22.02	-0.13	36.16k	-0.6%
16-12-25	Tue	22.15	-0.17	142.78k	-0.8%
15-12-25	Mon	22.32	0.56	126.26k	2.6%
12-12-25	Fri	21.76	-1.24	744.27k	-5.4%
11-12-25	Thu	23	0.45	165.99k	2.0%
10-12-25	Wed	22.55	-0.61	137.96k	-2.6%
09-12-25	Tue	23.16	-0.04	164.8k	-0.2%
08-12-25	Mon	23.31	-0.15	115.34k	-0.6%
05-12-25	Fri	23.35	0.21	55.3k	0.9%
04-12-25	Thu	23.14	-0.85	103.92k	-3.5%
03-12-25	Wed	23.99	-0.04	80.5k	-0.2%
02-12-25	Tue	24.03	-0.41	126.31k	-1.7%
01-12-25	Mon	24.44	-0.02	44.3k	-0.1%
28-11-25	Fri	24.46	0.05	13.68k	0.2%
27-11-25	Thu	24.41	-0.19	58.18k	-0.8%
26-11-25	Wed	24.6	-0.96	68.65k	-3.8%
25-11-25	Tue	25.56	0.03	37.95k	0.1%
24-11-25	Mon	25.53	0.35	116.35k	1.4%
21-11-25	Fri	25.18	-0.55	40.93k	-2.1%
20-11-25	Thu	25.73	0.72	83.92k	2.9%
19-11-25	Wed	25.01	-0.19	82.81k	-0.8%
18-11-25	Tue	25.2	-0.25	109.04k	-1.0%
17-11-25	Mon	25.45	-0.94	153.35k	-3.6%
14-11-25	Fri	26.39	0.08	72.12k	0.3%
13-11-25	Thu	26.31	-0.73	95.58k	-2.7%
12-11-25	Wed	27.04	0.28	87.79k	1.0%
11-11-25	Tue	26.76	-0.32	122k	-1.2%
10-11-25	Mon	27.08	-0.03	117.51k	-0.1%
07-11-25	Fri	27.11	-0.24	77k	-0.9%
06-11-25	Thu	27.35	0.02	46.3k	0.1%
04-11-25	Tue	27.33	-0.22	111.08k	-0.8%
03-11-25	Mon	27.55	0.24	60.8k	0.9%
31-10-25	Fri	27.31	-0.6	107.81k	-2.1%
30-10-25	Thu	27.91	-0.27	360.84k	-1.0%
29-10-25	Wed	28.18	0.91	225.47k	3.3%
28-10-25	Tue	27.27	0.5	94.36k	1.9%
27-10-25	Mon	26.77	0.34	154k	1.3%
24-10-25	Fri	26.43	-0.13	15.69k	-0.5%
23-10-25	Thu	26.56	-0.01	52.21k	0.0%
21-10-25	Tue	26.57	-0.32	95.73k	-1.2%
20-10-25	Mon	26.89	0.11	47.19k	0.4%
17-10-25	Fri	26.78	-0.39	80.83k	-1.4%
16-10-25	Thu	27.17	-0.08	94.95k	-0.3%
15-10-25	Wed	27.25	-0.38	50.59k	-1.4%