HT Media share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	HT Media		MCap (aprox) 566.7 Crores	Symbol : HTMEDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.7%	11.1%	8.4%	9.7%	10.9%	2.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	24.8	-0.08	57.91k	-0.3%
28-07-26	Tue	24.88	0.32	78.67k	1.3%	Data Update : 7 PM
27-07-26	Mon	24.56	0.3	177.91k	1.2%	29-07-26 : 24.8
24-07-26	Fri	24.26	-0.4	195.6k	-1.6%
23-07-26	Thu	24.66	-1.01	355.54k	-3.9%	Compared to  :  20-07-26 26.31
22-07-26	Wed	25.67	-0.55	87.09k	-2.1%
21-07-26	Tue	26.22	-0.09	109.29k	-0.3%	7 Days %
20-07-26	Mon	26.31	0.16	90.24k	0.6%	-5.7%
17-07-26	Fri	26.15	-0.35	126.55k	-1.3%
16-07-26	Thu	26.5	-0.91	279.58k	-3.3%	Compared to  :  29-06-26 22.33
15-07-26	Wed	27.41	0.25	349.21k	0.9%
14-07-26	Tue	27.16	1.35	1.05m	5.2%	1 Month %
13-07-26	Mon	25.81	0.4	181.88k	1.6%	11.1%
10-07-26	Fri	25.41	-0.49	226.71k	-1.9%	.
09-07-26	Thu	25.9	1.83	301.75k	7.6%	Compared to  :  29-05-26 22.88
08-07-26	Wed	24.07	-1.8	309.64k	-7.0%
07-07-26	Tue	25.87	0.45	132.08k	1.8%	2 Months %
06-07-26	Mon	25.42	0.88	813.13k	3.6%	8.4%
03-07-26	Fri	24.54	2.52	684.28k	11.4%
02-07-26	Thu	22.02	0.68	54.37k	3.2%	Compared to  :  29-04-26 22.6
01-07-26	Wed	21.34	-0.43	100.89k	-2.0%
30-06-26	Tue	21.77	-0.56	68.04k	-2.5%	3 Months %
29-06-26	Mon	22.33	-0.05	44.46k	-0.2%	9.7%
25-06-26	Thu	22.38	0.29	50.77k	1.3%
24-06-26	Wed	22.09	-0.67	81.82k	-2.9%	Compared to  :  29-01-26 22.36
23-06-26	Tue	22.76	-0.17	46.07k	-0.7%
22-06-26	Mon	22.93	0.16	73.67k	0.7%	6 Months %
19-06-26	Fri	22.77	0.06	141.69k	0.3%	10.9%
18-06-26	Thu	22.71	-0.1	35.06k	-0.4%
17-06-26	Wed	22.81	0.29	31.23k	1.3%	Compared to  :  29-07-25 24.13
16-06-26	Tue	22.52	0.09	20.61k	0.4%
15-06-26	Mon	22.43	-0.18	31.93k	-0.8%	1 year %
12-06-26	Fri	22.61	0.11	15.45k	0.5%	2.8%
11-06-26	Thu	22.5	0.2	31.77k	0.9%
10-06-26	Wed	22.3	-0.22	31.13k	-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. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-0.15	115.34k	-0.6%
08-12-25	Mon	23.31	-0.04	164.8k	-0.2%
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%
14-10-25	Tue	27.63	0.32	71.09k	1.2%
13-10-25	Mon	27.31	0.21	166.13k	0.8%
10-10-25	Fri	27.1	-0.41	57.91k	-1.5%
09-10-25	Thu	27.51	-0.34	52.3k	-1.2%
08-10-25	Wed	27.85	0.55	188.59k	2.0%
07-10-25	Tue	27.3	0.21	99.31k	0.8%
06-10-25	Mon	27.09	0.12	92.95k	0.4%
03-10-25	Fri	26.97	-0.05	137.86k	-0.2%
01-10-25	Wed	27.02	0.08	176.08k	0.3%
30-09-25	Tue	26.94	0.44	259.93k	1.7%
29-09-25	Mon	26.5	-0.23	76.45k	-0.9%
26-09-25	Fri	26.73	-0.26	68.7k	-1.0%
25-09-25	Thu	26.99	0.57	142.31k	2.2%
24-09-25	Wed	26.42	-0.34	86.41k	-1.3%
23-09-25	Tue	26.76	0.49	170.93k	1.9%
22-09-25	Mon	26.27	-0.25	95.65k	-0.9%
19-09-25	Fri	26.52	-0.09	118.51k	-0.3%
18-09-25	Thu	26.61	0.01	79.1k	0.0%
17-09-25	Wed	26.6	0.23	84.84k	0.9%
16-09-25	Tue	26.63	-0.03	89.91k	-0.1%
15-09-25	Mon	26.4	0.01	52.76k	0.0%
12-09-25	Fri	26.39	0.22	164.43k	0.8%
11-09-25	Thu	26.17	0.08	86.92k	0.3%
10-09-25	Wed	26.09	-0.09	50.3k	-0.3%
09-09-25	Tue	26.18	0.32	93.18k	1.2%
08-09-25	Mon	25.86	0	50.96k	0.0%
05-09-25	Fri	25.86	0.09	79.13k	0.3%
04-09-25	Thu	25.77	0.32	160.06k	1.3%
03-09-25	Wed	25.45	0.56	99.68k	2.2%
02-09-25	Tue	24.89	0.04	59.75k	0.2%
01-09-25	Mon	24.85	-0.4	186.81k	-1.6%
29-08-25	Fri	25.25	-0.02	67.36k	-0.1%
28-08-25	Thu	25.27	-0.12	87.84k	-0.5%
26-08-25	Tue	25.39	0.03	103.96k	0.1%
25-08-25	Mon	25.36	-0.27	126.09k	-1.1%
22-08-25	Fri	25.63	0.27	240.6k	1.1%
21-08-25	Thu	25.36	0.5	179.96k	2.0%
20-08-25	Wed	24.86	0.11	109.75k	0.4%
19-08-25	Tue	24.75	0.04	158.02k	0.2%
18-08-25	Mon	24.71	-0.17	138.03k	-0.7%
14-08-25	Thu	24.88	0.11	107.75k	0.4%
13-08-25	Wed	24.77	0.35	239.88k	1.4%
12-08-25	Tue	24.42	1.02	262.45k	4.4%
11-08-25	Mon	23.4	-0.32	174.14k	-1.3%
08-08-25	Fri	23.72	0.29	511.26k	1.2%
07-08-25	Thu	23.43	-0.89	850.04k	-3.7%
06-08-25	Wed	24.32	1.15	210.16k	5.0%
05-08-25	Tue	23.17	-0.77	280.07k	-3.2%
04-08-25	Mon	23.94	0.07	145.79k	0.3%
01-08-25	Fri	23.87	0.29	162.86k	1.2%
31-07-25	Thu	23.58	0.16	145.36k	0.7%
30-07-25	Wed	23.42	-0.71	177.28k	-2.9%
29-07-25	Tue	24.13	-0.33	188.13k	-1.3%
28-07-25	Mon	24.46	1.12	317.58k	4.8%
25-07-25	Fri	23.34	-0.09	166.75k	-0.4%
24-07-25	Thu	23.43	-0.8	235.76k	-3.3%