|
Market Closed -
NSE India S.E.
15:05:08 28/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 22.55 INR | +2.13% |
|
-4.97% | -3.43% |
Stock exchange
NSE India S.E.
HTMEDIA 22.55 ₹
+2.13%
1.94M
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HTMEDIA | 22.55INR | +2.13% | 1.94M ₹ | ||
Bombay S.E.
| HTMEDIA | 22.50INR | +2.23% | 23.62K ₹ |
Quotes 5-day view: HT Media Limited
Delayed Quote NSE India S.E.
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | Today | |
|---|---|---|---|---|---|
| Last | ₹24.05 | ₹23.21 | ₹21.18 | ₹22.08 | ₹22.55 |
| Volume | 75,869 | 105,255 | 388,939 | 82,067 | 85,931 |
| Change | +1.35% | -3.49% | -8.75% | +4.25% | +2.13% |
| Opening | ₹23.69 | ₹24.00 | ₹22.70 | ₹21.80 | ₹22.05 |
| High | ₹24.75 | ₹24.00 | ₹23.40 | ₹22.80 | ₹22.79 |
| Low | ₹23.13 | ₹22.51 | ₹20.55 | ₹21.80 | ₹21.90 |
Performance
| 1 day | +2.13% | ||
| 1 week | -4.97% | ||
| Current month | -2.04% | ||
| 1 month | -2.38% | ||
| 3 months | -9.36% | ||
| 6 months | +1.94% | ||
| Current year | -3.43% | ||
| 1 year | -19.20% | ||
| 3 years | -10.34% | ||
| 5 years | -14.42% | ||
| 10 years | -74.93% |
Volumes
marketsDaily volume
85,931
Estimated daily volume
85,931
Avg. Volume 20 sessions
101,489
Daily volume ratio
0.85
Avg. Volume 20 sessions INR
2,288,576.95
Avg. Volume 20 sessions USD
24,036.92
Record volume 1
72,278,515
Record volume 2
21,464,115
Record volume 3
13,141,930
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (INR)
5,107,546,549
Market Cap (USD)
53,772,025
Net sales ()
18,033,100,000
Net sales (USD)
189,851,682
Number of employees
1,503
Sales / Employee (INR)
11,998,071
Sales / Employee (USD)
126,315
Free-Float
23.68%
Free-Float capitalization (INR)
1,209,532,447
Free-Float capitalization (USD)
12,733,904
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
22.85
Moving average 20 days
23.32
Moving average 50 days
24.73
Moving average 100 days
24.59
Price spread / (MMA5)
+1.33%
Price spread / (MMA20)
+3.43%
Price spread / (MMA50)
+9.68%
Price spread / (MMA100)
+9.05%
STIM
RSI 9 days
30.42
RSI 14 days
35.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.13% | -4.97% | -19.20% | -10.34% | 53.77M | |
| -2.25% | -3.35% | +10.23% | +42.63% | 16.61B | |
| -0.49% | +1.08% | +21.22% | +71.74% | 11.26B | |
| -0.51% | -2.76% | +19.46% | +39.82% | 10.6B | |
| +2.79% | +0.27% | -36.66% | +8.33% | 4.63B | |
| -1.33% | -0.49% | -10.50% | - | 4.59B | |
| -1.48% | -4.43% | +6.23% | +27.05% | 3.45B | |
| -0.23% | -3.43% | -16.62% | -17.09% | 3.33B | |
| -0.92% | -1.01% | -12.57% | -7.94% | 2.9B | |
| -1.21% | -3.85% | -5.27% | -2.50% | 2.89B | |
| Average | -0.35% | -2.77% | -4.37% | +16.86% | 6.03B | |
| Weighted average by Cap. | -0.87% | -1.73% | +5.15% | +35.56% |
Historical Quotes: HT Media Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
41883e1a0d.SYkrp0l4TM8D6oaDSgbWNu7Rv7-kuCEx_YJEkN7e-WU.DsNn0x4dIYZhq_D7B020DpSo4NfCznFDlM180o-Bnzd_63_UKB4ClTaJ9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:59:50 | 22.50 | 24 | 85,931 |
| 13:59:32 | 22.30 | 1,071 | 85,907 |
| 13:58:20 | 22.40 | 684 | 84,836 |
| 13:52:38 | 22.30 | 40 | 84,152 |
| 13:51:20 | 22.70 | 5,000 | 84,112 |
| 13:50:40 | 22.70 | 6,000 | 79,112 |
| 13:49:10 | 22.22 | 1,000 | 73,112 |
| 13:46:30 | 22.22 | 5 | 72,112 |
Price Extremes
| 1 week | 20.55 |  | 24.75 |
| 1 month | 20.55 | | 25.87 |
| Current year | 17.52 | | 31.3 |
| 1 year | 17.52 | | 31.3 |
| 3 years | 15.1 | | 36.9 |
| 5 years | 14.8 | | 39.2 |
| 10 years | 7.6 | | 118.4 |
Monthly variations
Annual variations
| 2026 | -3.43% | ||
| 2025 | +1.48% | ||
| 2024 | -9.59% | ||
| 2023 | +15.95% | ||
| 2022 | -20.47% | ||
| 2021 | +71.96% | ||
| 2020 | +13.43% | ||
| 2019 | -64.45% | ||
| 2018 | -60.98% | ||
| 2017 | +41.18% | ||
| 2016 | -21.64% | ||
| 2015 | -28.94% | ||
| 2014 | +66.35% | ||
| 2013 | -27.00% | ||
| 2012 | -12.95% | ||
| 2011 | -15.92% | ||
| 2010 | +0.69% | ||
| 2009 | +103.51% | ||
| 2008 | -72.31% | ||
| 2007 | +56.22% | ||
| 2006 | +86.95% | ||
| 2005 | -20.89% |
- Stock Market
- Stocks
- HTMEDIA Stock
- Quotes HT Media Limited
Select your edition
All financial news and data tailored to specific country editions
