Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: HTMEDIA, HT Media Limited, INE501G01024, Listing: 01-Sep-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 29.95 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: 17.67; Drift%: 12.44
Industry: Media Face Value: 2 Low52 Price: 15.1 Barrier: 16.49; Drift%: 18.29
Basic Industry: Print Media Total Equity: 232,748,314 Low52 Date: 09-May-2025 SHP: 69.51 / 0.02 / 0.54 / 29.32
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 24.5 / 16.23 Month: 19.5 / 16.23 Week: 17.67 / 15.47 Day: 20.83 / 19.76 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 20.39 20.83 19.76 20.18 20.12 -1.51 469.69 891,108 14.81 558,009 13.39 1.12 0.82
2 21-May 21.56 22.00 20.21 20.49 20.88 -4.96 476.90 2,348,975 39.04 1,236,133 29.66 2.58 1.81
3 20-May 18.00 21.56 17.67 21.56 20.74 19.98 501.81 5,264,656 87.49 2,028,753 48.68 4.21 2.97
4 19-May 17.58 18.33 17.22 17.97 17.88 2.69 418.25 655,560 10.89 414,042 9.93 0.74 0.61
5 16-May 16.85 17.67 16.69 17.50 17.26 5.42 407.31 514,620 8.55 360,211 8.64 0.62 0.53
6 15-May 16.89 16.89 16.40 16.60 16.66 0.00 386.36 129,174 2.15 97,672 2.34 0.16 0.14
7 14-May 15.99 16.75 15.99 16.60 16.45 4.93 386.36 232,727 3.87 190,750 4.58 0.31 0.28
8 13-May 16.18 16.40 15.47 15.82 15.93 -1.80 368.21 345,029 5.73 244,841 5.87 0.39 0.36
9 12-May 15.61 16.20 15.61 16.11 16.00 4.54 374.96 129,767 2.16 100,702 2.42 0.00 0.15
10 09-May 15.10 15.80 15.10 15.41 15.38 -1.53 358.67 76,300 1.27 55,140 1.32 0.08 0.08
11 08-May 15.97 16.14 15.55 15.65 15.86 -1.26 364.25 88,824 1.48 60,106 1.44 0.10 0.09
12 07-May 16.01 16.15 15.64 15.85 15.81 -1.00 368.91 165,586 2.75 127,104 3.05 0.20 0.19
13 06-May 16.40 16.49 15.95 16.01 16.05 -2.26 372.63 203,477 3.38 174,764 4.19 0.28 0.26
14 05-May 16.50 16.81 16.34 16.38 16.46 -0.91 381.24 66,797 1.11 63,141 1.52 0.10 0.09
15 02-May 16.78 16.96 16.40 16.53 16.56 -0.48 384.73 69,806 1.16 54,313 1.30 0.09 0.08
16 30-Apr 16.98 16.98 16.60 16.61 16.74 -1.31 386.59 60,171 1.00 54,341 1.30 0.09 0.08
17 29-Apr 16.91 17.19 16.70 16.83 16.94 -0.36 391.72 73,999 1.23 41,675 1.00 0.07 0.06
18 28-Apr 16.96 17.10 16.65 16.89 16.85 -0.18 393.11 75,385 1.25 48,292 1.16 0.08 0.07
19 25-Apr 17.85 17.85 16.90 16.92 17.11 -4.24 393.81 284,940 4.74 167,061 4.01 0.29 0.24
20 24-Apr 17.35 17.85 17.35 17.67 17.60 0.97 411.27 199,380 3.31 133,233 3.20 0.23 0.20
21 23-Apr 17.45 17.90 16.90 17.50 17.36 1.39 407.31 253,226 4.21 101,252 2.43 0.18 0.15
22 22-Apr 17.30 17.43 16.86 17.26 17.20 0.76 401.72 186,715 3.10 134,123 3.22 0.23 0.20
23 21-Apr 16.72 17.45 16.58 17.13 17.17 2.45 398.70 208,606 3.47 141,648 3.40 0.24 0.21
24 17-Apr 16.47 16.84 16.45 16.72 16.66 2.33 389.16 158,966 2.64 110,956 2.66 0.18 0.16
25 16-Apr 16.38 16.74 16.22 16.34 16.48 0.74 380.31 254,004 4.22 158,897 3.81 0.26 0.23
26 15-Apr 16.05 16.41 16.05 16.22 16.25 2.21 377.52 320,352 5.32 222,126 5.33 0.36 0.33
27 11-Apr 16.15 16.36 15.30 15.87 15.95 -0.44 369.37 438,847 7.29 239,793 5.75 0.38 0.35
28 09-Apr 16.20 16.20 15.84 15.94 15.96 -2.57 371.00 152,728 2.54 91,023 2.18 0.15 0.13
29 08-Apr 16.30 16.77 16.12 16.36 16.42 2.00 380.78 189,510 3.15 127,025 3.05 0.21 0.19
30 07-Apr 16.26 16.27 15.80 16.04 16.03 -5.65 373.33 226,234 3.76 154,017 3.70 0.25 0.23
31 04-Apr 17.35 17.35 16.85 17.00 17.00 -1.85 395.00 180,866 3.01 142,529 3.42 0.00 0.21
32 03-Apr 16.99 17.50 16.96 17.32 17.29 0.64 403.12 152,191 2.53 108,037 2.59 0.19 0.16
33 02-Apr 17.08 17.25 16.72 17.21 17.11 0.76 400.56 63,324 1.05 44,621 1.07 0.08 0.07
34 01-Apr 16.55 17.20 16.55 17.08 17.05 3.96 397.53 76,049 1.26 48,576 1.17 0.08 0.07
35 28-Mar 16.96 17.84 16.23 16.43 16.83 -2.84 382.41 755,127 12.55 475,755 11.42 0.80 0.70
36 27-Mar 17.50 17.50 16.50 16.91 16.95 -1.17 393.58 985,094 16.37 805,512 19.33 1.37 1.18
37 26-Mar 18.05 18.47 16.88 17.11 17.55 -5.21 398.23 684,133 11.37 516,375 12.39 0.91 0.76
38 25-Mar 18.54 19.14 18.01 18.05 18.55 -3.22 420.11 653,571 10.86 513,581 12.32 0.95 0.75
39 24-Mar 19.00 19.50 18.36 18.65 19.00 -0.59 434.08 338,707 5.63 241,852 5.80 0.00 0.35
40 21-Mar 18.75 19.02 18.34 18.76 18.73 2.18 436.64 483,934 8.04 351,574 8.44 0.66 0.51
41 20-Mar 18.55 18.65 18.21 18.36 18.41 0.16 427.33 400,573 6.66 253,516 6.08 0.47 0.37
42 19-Mar 18.35 18.68 18.00 18.33 18.32 0.60 426.63 588,089 9.77 348,939 8.37 0.64 0.51
43 18-Mar 18.03 18.27 17.92 18.22 18.11 1.33 424.07 251,252 4.18 222,063 5.33 0.40 0.33
44 17-Mar 18.25 18.88 17.77 17.98 18.01 -0.61 418.48 242,355 4.03 200,505 4.81 0.36 0.29
45 13-Mar 18.05 18.50 17.91 18.09 18.21 0.67 421.04 404,183 6.72 339,069 8.14 0.62 0.50
46 12-Mar 18.35 18.63 17.65 17.97 17.88 -1.21 418.25 321,016 5.33 224,364 5.38 0.40 0.33
47 11-Mar 18.10 18.29 17.30 18.19 18.08 -0.44 423.37 211,943 3.52 178,886 4.29 0.32 0.26
48 10-Mar 19.00 19.10 18.05 18.27 18.61 -3.59 425.23 184,796 3.07 148,957 3.57 0.28 0.22
49 07-Mar 18.85 19.35 18.49 18.95 18.94 1.12 441.06 290,543 4.83 184,672 4.43 0.35 0.27
50 06-Mar 18.25 18.80 18.25 18.74 18.65 3.65 436.17 126,660 2.10 88,358 2.12 0.16 0.13
51 05-Mar 17.35 18.17 17.35 18.08 17.96 4.75 420.81 134,229 2.23 86,460 2.07 0.16 0.13
52 04-Mar 17.04 17.52 16.92 17.26 17.26 0.23 401.72 93,605 1.56 49,335 1.18 0.09 0.07
53 03-Mar 18.20 18.50 17.00 17.22 17.26 -5.38 400.79 322,005 5.35 240,735 5.78 0.42 0.35
54 28-Feb 19.02 19.10 17.91 18.20 18.48 -4.31 423.60 200,818 3.34 145,079 3.48 0.27 0.21
55 27-Feb 19.64 19.67 18.98 19.02 19.24 -2.96 442.69 148,459 2.47 120,594 2.89 0.23 0.18
56 25-Feb 19.61 19.88 19.47 19.60 19.60 -1.01 456.19 102,882 1.71 74,290 1.78 0.15 0.11
57 24-Feb 19.50 20.00 19.50 19.80 19.76 -0.50 460.84 84,619 1.41 45,885 1.10 0.09 0.07
58 21-Feb 19.95 20.34 19.82 19.90 20.03 -0.10 463.17 152,920 2.54 86,583 2.08 0.17 0.13
59 20-Feb 19.45 19.99 19.42 19.92 19.76 3.00 463.63 71,175 1.18 39,223 0.94 0.08 0.06
60 19-Feb 19.00 19.98 18.68 19.34 19.36 1.84 450.14 195,114 3.24 129,499 3.11 0.25 0.19
61 18-Feb 19.35 19.89 18.75 18.99 18.99 -0.94 441.99 180,253 3.00 149,008 3.58 0.28 0.22
62 17-Feb 19.30 19.65 19.07 19.17 19.33 -1.59 446.18 176,858 2.94 143,232 3.44 0.28 0.21
63 14-Feb 19.65 19.85 19.05 19.48 19.35 -0.92 453.39 151,514 2.52 108,375 2.60 0.21 0.16
64 13-Feb 19.75 20.64 19.50 19.66 20.00 -1.50 457.58 100,970 1.68 60,019 1.44 0.00 0.09
65 12-Feb 19.70 20.31 19.36 19.96 19.90 -0.20 464.57 76,779 1.28 32,947 0.79 0.07 0.05
66 11-Feb 20.45 20.50 19.76 20.00 20.02 -3.24 465.00 143,120 2.38 117,427 2.82 0.24 0.17
67 10-Feb 20.55 20.97 20.55 20.67 20.68 -0.10 481.09 114,009 1.89 68,922 1.65 0.14 0.10

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH    MPTODAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com