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: 29.25 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 16-Oct-2024 Bumper: 24.0; Drift%: 3.42
Industry: Media Face Value: 2; VWAP21: Low52 Price: 15.1 Barrier: -; Drift%: -
Basic Industry: Print Media Total Equity: 232,748,314 Low52 Date: 09-May-2025 SHP: 69.5 / 0.02 / 0.05 / 29.81
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.5 / 16.23 Month: 24.65 / 20.5 Week: 25.39 / 24.0 Day: 25.8 / 24.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 24.99 25.80 24.80 24.85 25.28 -1.58 578.38 186,806 5.66 0 0.00 0.00 27
2 26-Aug 25.00 25.50 24.75 25.25 25.12 -0.08 587.69 67,364 2.04 0 0.00 0.00 10
3 25-Aug 25.49 25.88 25.02 25.27 25.34 -0.47 588.15 87,842 2.66 0 0.00 0.00 13
4 22-Aug 25.69 26.00 25.11 25.39 25.60 0.12 590.95 103,961 3.15 0 0.00 0.00 15
5 21-Aug 25.78 25.78 24.71 25.36 25.47 -1.05 590.25 126,094 3.82 0 0.00 0.00 18
6 20-Aug 25.30 25.74 24.55 25.63 25.54 1.06 596.53 240,599 7.30 0 0.00 0.00 35
7 19-Aug 24.30 25.60 24.30 25.36 25.35 2.01 590.25 179,960 5.46 0 0.00 0.00 26
8 18-Aug 25.00 25.26 24.45 24.86 24.99 0.44 578.61 109,753 3.33 0 0.00 0.00 16
9 14-Aug 25.00 25.30 24.00 24.75 24.82 0.16 576.05 158,023 4.79 0 0.00 0.00 23
10 13-Aug 24.90 25.39 24.60 24.71 25.00 -0.68 575.12 138,026 4.19 0 0.00 0.00 20
11 12-Aug 25.15 25.16 24.16 24.88 24.91 0.44 579.08 107,750 3.27 0 0.00 0.00 16
12 11-Aug 24.35 25.30 24.00 24.77 24.86 1.43 576.52 239,882 7.27 0 0.00 0.00 35
13 08-Aug 23.74 24.57 23.15 24.42 24.19 4.36 568.37 262,445 7.96 0 0.00 0.00 38
14 07-Aug 23.21 24.45 23.21 23.40 23.65 -1.35 544.63 174,140 5.28 0 0.00 0.00 26
15 06-Aug 23.90 23.90 22.25 23.72 22.98 1.24 552.08 511,258 15.50 0 0.00 0.00 75
16 05-Aug 23.61 25.53 23.26 23.43 24.51 -3.66 545.33 850,038 25.78 0 0.00 0.00 125
17 04-Aug 23.10 24.32 22.75 24.32 24.30 4.96 566.04 210,161 6.37 0 0.00 0.00 31
18 01-Aug 24.25 24.50 23.10 23.17 23.72 -3.22 539.28 280,067 8.49 0 0.00 0.00 41
19 31-Jul 24.24 24.40 23.10 23.94 24.02 0.29 557.20 145,794 4.42 0 0.00 0.00 21
20 30-Jul 23.58 24.35 23.50 23.87 24.08 1.23 555.57 162,858 4.94 0 0.00 0.00 24
21 29-Jul 23.00 23.77 23.00 23.58 23.43 0.68 548.82 145,356 4.41 0 0.00 0.00 21
22 28-Jul 24.39 24.50 23.10 23.42 23.86 -2.94 545.10 177,282 5.38 0 0.00 0.00 26
23 25-Jul 24.35 24.65 23.75 24.13 24.13 -1.35 561.62 188,129 5.70 0 0.00 0.00 28
24 24-Jul 23.34 24.50 23.34 24.46 24.11 4.80 569.30 317,583 9.63 0 0.00 0.00 47
25 23-Jul 23.59 23.65 22.36 23.34 23.03 -0.38 543.23 166,751 5.06 0 0.00 0.00 24
26 22-Jul 24.23 24.49 23.12 23.43 23.80 -3.30 545.33 235,760 7.15 0 0.00 0.00 35
27 21-Jul 23.88 24.46 22.95 24.23 23.84 3.59 563.95 618,335 18.75 0 0.00 0.00 91
28 18-Jul 22.40 23.41 22.03 23.39 22.87 4.89 544.40 425,860 12.91 0 0.00 0.00 62
29 17-Jul 21.35 22.31 21.10 22.30 22.06 4.94 519.03 484,146 14.68 0 0.00 0.00 71
30 16-Jul 21.22 21.45 21.00 21.25 21.28 0.62 494.59 78,210 2.37 0 0.00 0.00 11
31 15-Jul 20.61 21.49 20.61 21.12 21.10 1.39 491.56 63,772 1.93 0 0.00 0.00 9
32 14-Jul 21.20 21.20 20.72 20.83 20.84 -0.62 484.81 122,893 3.73 0 0.00 0.00 18
33 11-Jul 21.05 21.10 20.63 20.96 20.90 0.96 487.84 52,475 1.59 0 0.00 0.00 8
34 10-Jul 21.10 21.10 20.71 20.76 20.84 -0.57 483.19 35,085 1.06 0 0.00 0.00 5
35 09-Jul 21.01 21.34 20.56 20.88 20.99 -1.00 485.98 32,977 1.00 0 0.00 0.00 5
36 08-Jul 21.22 21.25 20.91 21.09 21.08 -0.14 490.87 184,791 5.60 0 0.00 0.00 27
37 07-Jul 21.37 21.50 21.01 21.12 21.21 0.24 491.56 62,484 1.89 0 0.00 0.00 9
38 04-Jul 20.72 21.49 20.72 21.07 21.10 -0.85 490.40 142,297 4.31 0 0.00 0.00 21
39 03-Jul 20.98 21.64 20.55 21.25 20.97 1.29 494.59 197,055 5.98 0 0.00 0.00 29
40 02-Jul 20.98 21.49 20.61 20.98 21.03 0.00 488.31 237,961 7.22 0 0.00 0.00 35
41 01-Jul 21.05 21.29 20.50 20.98 20.84 -0.14 488.31 50,574 1.53 0 0.00 0.00 7
42 30-Jun 20.68 21.45 20.51 21.01 20.95 1.60 489.00 168,468 5.11 0 0.00 0.00 25
43 27-Jun 21.28 21.28 20.45 20.68 20.82 -1.34 481.32 145,758 4.42 0 0.00 0.00 21
44 26-Jun 20.90 21.49 20.41 20.96 20.89 0.82 487.84 200,323 6.07 0 0.00 0.00 29
45 25-Jun 20.25 20.85 19.64 20.79 20.64 4.68 483.88 265,984 8.07 0 0.00 0.00 39
46 24-Jun 19.99 20.50 19.70 19.86 20.15 1.12 462.24 134,373 4.07 0 0.00 0.00 20
47 23-Jun 19.31 19.80 19.30 19.64 19.53 -0.30 457.12 58,718 1.78 0 0.00 0.00 9
48 20-Jun 19.61 20.00 19.29 19.70 19.59 -0.56 458.51 110,188 3.34 0 0.00 0.00 16
49 19-Jun 20.38 20.38 19.80 19.81 19.97 -1.59 461.07 42,711 1.30 0 0.00 0.00 6
50 18-Jun 20.50 20.85 20.06 20.13 20.45 -0.94 468.52 71,331 2.16 0 0.00 0.00 10
51 17-Jun 19.65 20.96 19.65 20.32 20.62 1.75 472.94 182,618 5.54 0 0.00 0.00 27
52 16-Jun 20.43 20.43 19.26 19.97 19.91 -0.60 464.80 105,341 3.19 0 0.00 0.00 15
53 13-Jun 19.63 20.20 19.56 20.09 19.92 -1.08 467.59 52,398 1.59 0 0.00 0.00 8
54 12-Jun 20.50 20.78 20.30 20.31 20.43 0.25 472.71 72,778 2.21 0 0.00 0.00 11
55 11-Jun 20.50 20.95 20.16 20.26 20.55 -1.60 471.55 203,387 6.17 0 0.00 0.00 30
56 10-Jun 20.80 20.87 20.40 20.59 20.64 -1.10 479.23 179,957 5.46 0 0.00 0.00 26
57 09-Jun 20.73 21.00 20.10 20.82 20.52 0.92 484.58 119,233 3.62 0 0.00 0.00 17
58 06-Jun 20.46 20.80 19.71 20.63 20.32 0.83 480.16 95,699 2.90 0 0.00 0.00 14
59 05-Jun 20.97 21.07 20.06 20.46 20.63 -0.39 476.20 84,753 2.57 0 0.00 0.00 12
60 04-Jun 20.66 20.95 20.01 20.54 20.61 0.74 478.07 149,929 4.55 0 0.00 0.00 22
61 03-Jun 21.50 21.52 20.15 20.39 21.02 -0.54 474.57 246,703 7.48 0 0.00 0.00 36
62 02-Jun 19.90 20.50 19.25 20.50 20.28 4.97 477.13 212,693 6.45 0 0.00 0.00 31
63 30-May 19.74 19.74 19.00 19.53 19.37 -1.06 454.56 107,622 3.26 0 0.00 0.00 16
64 29-May 20.25 20.25 19.50 19.74 19.72 -1.89 459.45 73,025 2.21 0 0.00 0.00 11
65 28-May 19.49 20.98 19.06 20.12 20.07 3.98 468.29 374,662 11.36 220,846 220,846.00 0.44 32
66 27-May 19.97 20.25 19.00 19.35 19.48 -2.62 450.37 431,033 13.07 264,396 264,396.00 0.52 39
67 26-May 20.30 20.37 19.74 19.87 19.99 -1.05 462.47 224,787 6.82 157,636 157,636.00 0.32 23

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