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: 29.95 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: -; Drift%: -
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: 69.51 / 0.02 / 0.54 / 29.32
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 24.5 / 16.23 Month: 22.0 / 15.1 Week: 21.64 / 20.5 Day: 21.1 / 20.63 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 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
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 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
35 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
36 23-May 20.40 20.79 19.83 20.08 20.30 -0.50 467.36 315,392 9.56 205,413 205,413.00 0.42 30
37 22-May 20.39 20.83 19.76 20.18 20.12 -1.51 469.69 891,108 27.02 558,009 558,009.00 1.12 82
38 21-May 21.56 22.00 20.21 20.49 20.88 -4.96 476.90 2,348,975 71.23 1,236,133 1,236,133.00 2.58 181
39 20-May 18.00 21.56 17.67 21.56 20.74 19.98 501.81 5,264,656 159.64 2,028,753 2,028,753.00 4.21 297
40 19-May 17.58 18.33 17.22 17.97 17.88 2.69 418.25 655,560 19.88 414,042 414,042.00 0.74 61
41 16-May 16.85 17.67 16.69 17.50 17.26 5.42 407.31 514,620 15.60 360,211 360,211.00 0.62 53
42 15-May 16.89 16.89 16.40 16.60 16.66 0.00 386.36 129,174 3.92 97,672 97,672.00 0.16 14
43 14-May 15.99 16.75 15.99 16.60 16.45 4.93 386.36 232,727 7.06 190,750 190,750.00 0.31 28
44 13-May 16.18 16.40 15.47 15.82 15.93 -1.80 368.21 345,029 10.46 244,841 244,841.00 0.39 36
45 12-May 15.61 16.20 15.61 16.11 16.00 4.54 374.96 129,767 3.93 100,702 100,702.00 0.00 15
46 09-May 15.10 15.80 15.10 15.41 15.38 -1.53 358.67 76,300 2.31 55,140 55,140.00 0.08 8
47 08-May 15.97 16.14 15.55 15.65 15.86 -1.26 364.25 88,824 2.69 60,106 60,106.00 0.10 9
48 07-May 16.01 16.15 15.64 15.85 15.81 -1.00 368.91 165,586 5.02 127,104 127,104.00 0.20 19
49 06-May 16.40 16.49 15.95 16.01 16.05 -2.26 372.63 203,477 6.17 174,764 174,764.00 0.28 26
50 05-May 16.50 16.81 16.34 16.38 16.46 -0.91 381.24 66,797 2.03 63,141 63,141.00 0.10 9
51 02-May 16.78 16.96 16.40 16.53 16.56 -0.48 384.73 69,806 2.12 54,313 54,313.00 0.09 8
52 30-Apr 16.98 16.98 16.60 16.61 16.74 -1.31 386.59 60,171 1.82 54,341 54,341.00 0.09 8
53 29-Apr 16.91 17.19 16.70 16.83 16.94 -0.36 391.72 73,999 2.24 41,675 41,675.00 0.07 6
54 28-Apr 16.96 17.10 16.65 16.89 16.85 -0.18 393.11 75,385 2.29 48,292 48,292.00 0.08 7
55 25-Apr 17.85 17.85 16.90 16.92 17.11 -4.24 393.81 284,940 8.64 167,061 167,061.00 0.29 24
56 24-Apr 17.35 17.85 17.35 17.67 17.60 0.97 411.27 199,380 6.05 133,233 133,233.00 0.23 20
57 23-Apr 17.45 17.90 16.90 17.50 17.36 1.39 407.31 253,226 7.68 101,252 101,252.00 0.18 15
58 22-Apr 17.30 17.43 16.86 17.26 17.20 0.76 401.72 186,715 5.66 134,123 134,123.00 0.23 20
59 21-Apr 16.72 17.45 16.58 17.13 17.17 2.45 398.70 208,606 6.33 141,648 141,648.00 0.24 21
60 17-Apr 16.47 16.84 16.45 16.72 16.66 2.33 389.16 158,966 4.82 110,956 110,956.00 0.18 16
61 16-Apr 16.38 16.74 16.22 16.34 16.48 0.74 380.31 254,004 7.70 158,897 158,897.00 0.26 23
62 15-Apr 16.05 16.41 16.05 16.22 16.25 2.21 377.52 320,352 9.71 222,126 222,126.00 0.36 33
63 11-Apr 16.15 16.36 15.30 15.87 15.95 -0.44 369.37 438,847 13.31 239,793 239,793.00 0.38 35
64 09-Apr 16.20 16.20 15.84 15.94 15.96 -2.57 371.00 152,728 4.63 91,023 91,023.00 0.15 13
65 08-Apr 16.30 16.77 16.12 16.36 16.42 2.00 380.78 189,510 5.75 127,025 127,025.00 0.21 19
66 07-Apr 16.26 16.27 15.80 16.04 16.03 -5.65 373.33 226,234 6.86 154,017 154,017.00 0.25 23
67 04-Apr 17.35 17.35 16.85 17.00 17.00 -1.85 395.00 180,866 5.48 142,529 142,529.00 0.00 21

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