|
Market Closed -
NSE India S.E.
15:22:04 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 22.52 INR | -2.21% |
|
-2.97% | -3.55% |
Stock exchange
NSE India S.E.
HTMEDIA 22.52 ₹
-2.21%
1.96M
₹
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HTMEDIA | 22.52INR | -2.21% | 1.96M ₹ | ||
Bombay S.E.
| HTMEDIA | 23.09INR | +0.39% | 64.28K ₹ |
Quotes 5-day view: HT Media Limited
Delayed Quote NSE India S.E.
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | ₹21.18 | ₹22.08 | ₹22.55 | ₹23.03 | ₹22.52 |
| Volume | 388,939 | 82,067 | 85,931 | 72,744 | 86,998 |
| Change | -8.75% | +4.25% | +2.13% | +2.13% | -2.21% |
| Opening | ₹22.70 | ₹21.80 | ₹22.05 | ₹22.43 | ₹23.60 |
| High | ₹23.40 | ₹22.80 | ₹22.79 | ₹23.60 | ₹23.60 |
| Low | ₹20.55 | ₹21.80 | ₹21.90 | ₹22.43 | ₹22.50 |
Performance
| 1 day | -2.21% | ||
| 1 week | -2.97% | ||
| 1 month | -2.17% | ||
| 3 months | -8.64% | ||
| 6 months | +1.90% | ||
| Current year | -3.55% | ||
| 1 year | -17.60% | ||
| 3 years | -10.63% | ||
| 5 years | -14.05% | ||
| 10 years | -75.69% |
Volumes
marketsDaily volume
86,998
Estimated daily volume
86,998
Avg. Volume 20 sessions
101,149
Daily volume ratio
0.86
Avg. Volume 20 sessions INR
2,277,875.48
Avg. Volume 20 sessions USD
23,990.58
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)
5,209,327,350
Market Cap (USD)
54,863,496
Net sales ()
18,033,100,000
Net sales (USD)
189,920,664
Number of employees
1,503
Sales / Employee (INR)
11,998,071
Sales / Employee (USD)
126,361
Free-Float
23.68%
Free-Float capitalization (INR)
1,233,635,444
Free-Float capitalization (USD)
12,992,379
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
22.27
Moving average 20 days
23.15
Moving average 50 days
24.43
Moving average 100 days
24.59
Price spread / (MMA5)
-1.11%
Price spread / (MMA20)
+2.80%
Price spread / (MMA50)
+8.48%
Price spread / (MMA100)
+9.19%
RSI 9 days
44.04
RSI 14 days
44.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.21% | -2.97% | -17.60% | -10.63% | 54.86M | |
| -1.12% | -5.25% | +9.89% | +40.81% | 16.11B | |
| +1.08% | +0.85% | +23.13% | +74.08% | 11.32B | |
| -0.42% | -5.01% | +22.64% | +36.61% | 10.47B | |
| +0.46% | +1.01% | -36.96% | +6.28% | 4.8B | |
| +0.24% | -0.96% | -6.36% | - | 4.57B | |
| +1.36% | -3.72% | +5.79% | +26.64% | 3.41B | |
| +1.15% | +2.92% | -12.51% | -8.32% | 3.37B | |
| +1.82% | +4.09% | -7.60% | -1.24% | 3.02B | |
| +0.55% | +1.00% | -3.70% | -2.88% | 2.9B | |
| Average | +0.29% | -0.22% | -2.33% | +17.93% | 6B | |
| Weighted average by Cap. | +0.14% | -2.09% | +6.57% | +35.33% |
Historical Quotes: HT Media Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
762ce55ac659c1bae485.01zQwp4rR4XhlAx4KupsocK_PfDzpT9rLG1G8VruRd0.4Gji8sYeN-fS814MGI8o46jxTJyd_EohWid-hh2rLpLlL4_2zmg_6IvbYw
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:00:03 | 22.50 | 1,047 | 86,998 |
| 12:59:08 | 22.50 | 13 | 85,951 |
| 12:48:58 | 22.52 | 6,124 | 85,938 |
| 12:48:53 | 22.50 | 25 | 79,814 |
| 12:47:30 | 22.51 | 38 | 79,789 |
| 12:47:19 | 22.51 | 502 | 79,751 |
| 12:47:13 | 22.51 | 4,383 | 79,249 |
| 12:45:52 | 22.52 | 2,500 | 74,866 |
| 12:45:09 | 22.70 | 250 | 72,366 |
Price Extremes
| 1 week | 20.55 |  | 23.6 |
| 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 | -3.55% | ||
| 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
