Stockint.com

Loading a wholistic market research tool


Research

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: 28.64 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 06-Oct-2025 Bumper: -; Drift%: -
Industry: Media Face Value: 2; VWAP21: Low52 Price: 15.1 Barrier: -; Drift%: -
Basic Industry: Print Media Total Equity: 182,655,286 Low52 Date: 09-May-2025 SHP: 69.5 / 0.07 / 0.05 / 29.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.5 / 16.23 Month: 24.59 / 20.32 Week: 22.52 / 21.3 Day: 22.9 / 22.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 22.16 22.90 22.01 22.33 22.49 1.32 407.87 88,904 4.25 59,956 4.09 0.13 11
2 06-Apr 21.47 22.45 21.20 22.04 21.90 5.25 402.57 63,263 3.02 40,390 2.76 0.09 7
3 02-Apr 20.25 21.21 20.08 20.94 20.51 1.21 382.48 45,752 2.19 30,140 2.06 0.06 6
4 01-Apr 18.80 21.47 18.13 20.69 20.05 14.06 377.91 181,075 8.65 144,700 9.88 0.29 27
5 30-Mar 19.23 19.23 17.52 18.14 18.26 -5.47 331.34 526,494 25.15 414,564 28.30 0.76 76
6 27-Mar 19.10 20.05 19.10 19.19 19.42 -5.47 350.52 248,461 11.87 201,189 13.74 0.39 37
7 25-Mar 19.51 20.55 19.51 20.30 20.33 2.94 370.79 168,293 8.04 123,027 8.40 0.25 23
8 24-Mar 20.50 20.50 19.33 19.72 19.72 0.51 360.20 208,453 9.96 150,961 10.31 0.30 28
9 23-Mar 20.00 20.18 19.36 19.62 19.79 -3.54 358.37 273,735 13.07 222,364 15.18 0.44 41
10 20-Mar 20.30 21.19 20.00 20.34 20.68 1.29 371.52 140,755 6.72 87,761 5.99 0.18 16
11 19-Mar 20.50 21.02 19.90 20.08 20.10 -4.74 366.77 173,505 8.29 118,028 8.06 0.24 22
12 18-Mar 20.30 21.50 20.17 21.08 20.92 5.08 385.04 182,687 8.73 133,908 9.14 0.28 25
13 17-Mar 19.80 20.68 19.70 20.06 20.16 0.20 366.41 147,195 7.03 103,688 7.08 0.21 19
14 16-Mar 20.65 20.65 19.21 20.02 19.99 -2.29 365.68 136,758 6.53 93,552 6.39 0.19 17
15 13-Mar 21.60 21.60 20.20 20.49 20.63 -3.98 374.26 36,689 1.75 21,063 1.44 0.04 4
16 12-Mar 21.00 21.76 20.62 21.34 21.30 2.74 389.79 104,437 4.99 62,689 4.28 0.13 12
17 11-Mar 20.99 21.09 20.53 20.77 20.80 -0.57 379.38 76,652 3.66 53,984 3.69 0.11 10
18 10-Mar 20.80 21.00 20.35 20.89 20.84 1.65 381.57 40,681 1.94 28,764 1.96 0.06 5
19 09-Mar 20.01 20.90 19.40 20.55 20.09 0.74 375.36 169,959 8.12 130,466 8.91 0.26 24
20 06-Mar 21.00 21.00 20.36 20.40 20.60 -2.21 372.62 34,325 1.64 21,138 1.44 0.04 4
21 05-Mar 20.80 21.11 20.57 20.86 20.82 1.07 381.02 39,244 1.87 28,517 1.95 0.06 5
22 04-Mar 20.70 21.33 19.90 20.64 20.49 -0.82 377.00 84,578 4.04 47,330 3.23 0.10 9
23 02-Mar 21.82 21.82 20.60 20.81 21.08 -4.63 380.11 144,257 6.89 97,878 6.68 0.21 18
24 27-Feb 22.12 22.13 21.30 21.82 21.79 -0.86 398.55 48,833 2.33 30,073 2.05 0.07 6
25 26-Feb 22.17 22.22 21.80 22.01 21.99 0.09 402.02 81,929 3.91 68,801 4.70 0.15 13
26 25-Feb 22.00 22.26 21.81 21.99 22.04 -0.09 401.66 20,937 1.00 14,665 1.00 0.03 3
27 24-Feb 22.00 22.40 21.70 22.01 22.02 0.36 402.02 63,018 3.01 46,934 3.20 0.10 9
28 23-Feb 21.50 22.52 21.44 21.93 22.00 0.50 400.56 82,010 3.92 52,416 3.58 0.00 10
29 20-Feb 21.05 22.13 21.05 21.82 21.79 1.30 398.55 69,946 3.34 47,844 3.27 0.10 9
30 19-Feb 21.50 22.37 21.40 21.54 21.75 -2.31 393.44 37,276 1.78 25,070 1.71 0.05 5
31 18-Feb 21.88 22.45 21.51 22.05 21.96 0.32 402.75 24,847 1.19 15,653 1.07 0.03 3
32 17-Feb 21.40 22.67 21.40 21.98 22.03 -1.04 401.48 81,329 3.88 43,253 2.95 0.10 8
33 16-Feb 21.25 22.68 21.25 22.21 22.19 2.35 405.68 72,106 3.44 34,145 2.33 0.08 6
34 13-Feb 21.70 22.08 20.60 21.70 21.71 -0.28 396.36 150,720 7.20 116,123 7.93 0.25 21
35 12-Feb 21.53 22.38 21.47 21.76 21.93 -0.96 397.46 48,192 2.30 21,772 1.49 0.05 4
36 11-Feb 22.32 22.42 20.71 21.97 21.58 -1.57 401.29 283,646 13.55 117,182 8.00 0.25 22
37 10-Feb 22.13 22.59 22.13 22.32 22.37 -0.13 407.69 41,840 2.00 25,344 1.73 0.06 5
38 09-Feb 22.60 22.83 22.02 22.35 22.48 -0.31 408.23 67,046 3.20 37,496 2.56 0.08 7
39 06-Feb 21.50 22.99 21.16 22.42 22.03 1.77 409.51 82,423 3.94 47,077 3.21 0.10 9
40 05-Feb 22.30 22.73 21.51 22.03 22.06 -0.27 402.39 161,823 7.73 114,588 7.82 0.25 21
41 04-Feb 21.90 22.65 21.61 22.09 22.04 2.03 403.49 84,616 4.04 39,232 2.68 0.09 7
42 03-Feb 22.50 22.62 21.60 21.65 22.10 -0.28 395.45 186,982 8.93 121,323 8.28 0.27 22
43 02-Feb 22.15 22.34 21.10 21.71 21.68 -1.85 396.54 94,318 4.50 56,387 3.85 0.12 10
44 01-Feb 22.29 23.24 21.88 22.12 22.29 -0.76 404.03 47,418 2.26 34,715 2.37 0.08 6
45 30-Jan 22.26 23.00 22.02 22.29 22.44 -1.98 407.14 62,909 3.00 37,027 2.53 0.08 7
46 29-Jan 23.40 23.40 22.20 22.74 22.75 -1.86 415.36 109,619 5.24 81,992 5.60 0.19 15
47 28-Jan 22.02 23.98 22.02 23.17 23.03 3.62 423.21 163,733 7.82 70,655 4.82 0.16 13
48 27-Jan 22.23 22.50 22.05 22.36 22.35 0.58 408.42 52,751 2.52 33,653 2.30 0.08 6
49 23-Jan 22.80 23.30 21.65 22.23 22.63 -4.51 406.04 123,315 5.89 86,253 5.89 0.20 16
50 22-Jan 22.00 23.80 22.00 23.28 23.04 2.78 425.22 30,077 1.44 17,070 1.17 0.04 3
51 21-Jan 21.82 23.00 20.60 22.65 22.19 3.80 413.71 87,081 4.16 48,775 3.33 0.11 9
52 20-Jan 22.50 23.49 21.30 21.82 22.15 -4.88 398.55 66,219 3.16 41,694 2.85 0.09 8
53 19-Jan 23.64 23.64 22.31 22.94 23.02 -2.96 419.01 89,945 4.30 46,331 3.16 0.11 9
54 16-Jan 23.50 24.20 23.50 23.64 23.83 0.34 431.80 41,090 1.96 27,458 1.87 0.07 5
55 14-Jan 23.79 23.80 23.36 23.56 23.60 0.51 430.34 20,946 1.00 14,646 1.00 0.03 3
56 13-Jan 23.44 23.88 23.25 23.44 23.67 0.04 428.14 55,127 2.63 48,237 3.29 0.11 9
57 12-Jan 23.55 23.81 23.25 23.43 23.55 -0.89 427.96 72,210 3.45 41,751 2.85 0.10 8
58 09-Jan 23.15 24.00 23.15 23.64 23.68 -0.42 431.80 49,850 2.38 36,143 2.47 0.09 7
59 08-Jan 23.50 24.09 23.31 23.74 23.75 -1.33 433.62 57,266 2.74 33,305 2.27 0.08 6
60 07-Jan 23.61 24.11 23.43 24.06 23.98 1.91 439.47 64,893 3.10 57,137 3.90 0.14 11
61 06-Jan 23.96 24.53 23.50 23.61 24.06 -1.46 431.25 79,286 3.79 54,686 3.73 0.13 10
62 05-Jan 24.35 24.35 23.12 23.96 23.82 -0.04 437.64 164,909 7.88 119,682 8.17 0.29 22
63 02-Jan 23.22 24.10 23.22 23.97 23.73 3.14 437.82 83,264 3.98 57,660 3.94 0.14 11
64 01-Jan 23.00 23.49 22.91 23.24 23.27 -0.47 424.49 23,155 1.11 17,117 1.17 0.04 3
65 31-Dec 23.51 23.90 23.25 23.35 23.52 -1.14 426.50 34,634 1.65 21,671 1.48 0.05 4
66 30-Dec 24.40 24.40 22.55 23.62 23.92 2.47 431.43 117,053 5.59 58,584 4.00 0.14 11
67 29-Dec 23.10 23.15 22.75 23.05 23.02 -1.45 421.02 58,954 2.82 44,835 3.06 0.10 8

Similar Stocks: DBCORP    HMVL    HTMEDIA    JAGRAN    SANDESH   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com