08 May, EOD - Indian

SENSEX 80334.81 (-0.51)

Nifty 50 24273.8 (-0.58)

Nifty Bank 54365.65 (-0.45)

Nifty IT 36002.45 (0.23)

Nifty Midcap 100 53229.3 (-1.95)

Nifty Next 50 62760.25 (-2.14)

Nifty Pharma 21115.05 (-1.62)

Nifty Smallcap 100 16183.75 (-1.43)

08 May, EOD - Global

NIKKEI 225 37358.55 (1.16)

HANG SENG 22774.63 (-0.01)

S&P 5693.25 (-0.06)

Login/Signup
Careers
LOGIN HERE
Cancel

companylogoH T Media Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 532662 | NSE Symbol : HTMEDIA | ISIN : INE501G01024 | Industry : Entertainment / Electronic Media Software |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
10 May 2024 27.59 27.90 26.93 27.55 59,916
13 May 2024 29.50 29.63 26.83 27.51 1,17,830
14 May 2024 27.55 27.61 27.00 27.23 56,047
15 May 2024 27.15 27.70 26.75 26.84 11,996
16 May 2024 27.45 27.45 26.50 26.96 53,500
17 May 2024 27.19 27.20 26.50 26.64 49,180
18 May 2024 27.29 27.30 26.90 26.94 5,145
21 May 2024 27.00 27.00 26.64 26.66 27,902
22 May 2024 28.35 28.35 26.50 26.79 19,865
23 May 2024 27.33 27.33 26.49 26.72 38,856
24 May 2024 27.29 27.29 26.45 26.64 10,975
27 May 2024 26.60 26.68 26.28 26.34 40,508
28 May 2024 26.01 26.26 25.29 25.38 45,071
29 May 2024 25.29 25.64 25.29 25.35 18,283
30 May 2024 25.15 25.59 24.83 25.00 29,184
1 2 3  Next 

Capital Market Publishers India Pvt. Ltd

401, Swastik Chambers, Sion Trombay Road, Chembur, Mumbai - 400 071, India.
+91-22-25229720
+91-9769005430
>info@capitalmarket.com

For any Capital Market Website related queries mail to :
webdesk@capitalmarket.com

For Capital Market Magazine subscription queries :
+91-8657545825  

subscription@capitalmarket.com

For Capital Market Online Product related queries :
+91-8657545825  

financeshop@capitalmarket.com

To advertise on Capital Market Websites mail to :
advt@capitalmarket.com

To email Press Releases :
pressrelease@capitalmarket.com

Kindly note www.capitalmarket.com does not send any mobile SMS, whatsapp or twitter messages giving any kind of stock recommendations.

Formed in 1986, Capital Market Publishers India Pvt Ltd pioneered corporate databases and stock market magazine in India. Today Capitaline corporate database cover more than 35,000 listed and unlisted Indian companies. Latest technologies and standards are constantly being adopted to keep the database user-friendly, comprehensive and up-to-date.

Over the years the scope of the databases has enlarged to cover economy, sectors, mutual funds, commodities and news. Many innovative online and offline applications of these databases have been developed to meet various common as well as customized requirements.

While all the leading institutional investors use Capitaline databases, Capital Market magazine gives access to the databases to individual investors through Corporate Scoreboard. Besides stock market and company-related articles, the magazine’s independent and insightful coverage includes mutual funds, taxation, commodities and personal finance.

Copyright @ Capital Market Publishers India Pvt.Ltd

Designed, Developed and maintained by CMOTS Infotech (ISO 9001:2015 Certified)

Site best viewed in Internet Explorer Edge ,   Google Chrome 115.0.5790.111 + ,   Mozilla Firefox 115.0.3 + ,   Opera 30.0+, Safari 16.4.1 +