NSE: HTMEDIA | Series: EQ
-
LTP
23.29
-1.42 (-5.75 %) -
Open
24.89
24.00 -
High
24.89
25.25 -
Low
22.26
24.00 -
Close
23.18
24.71 -
52W High
29.25
16 Oct, 2024 -
52W Low
22.16
22 Nov, 2024
Upper Circuit: 29.65
Lower Circuit: 19.77
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 24.89 | 24.89 | 22.26 | 23.29 | 23.18 | -1.53 | -6.19 | 29.25 | 22.16 | 523,871 | 1.23 Crore | 2,969 |
| 19 Dec, 2024 | 24.00 | 25.25 | 24.00 | 24.67 | 24.71 | -0.17 | -0.68 | 29.25 | 22.16 | 139,908 | 34.27 Lakh | 796 |
| 18 Dec, 2024 | 24.15 | 27.00 | 24.08 | 24.99 | 24.88 | 0.93 | 3.88 | 29.25 | 22.16 | 943,095 | 2.39 Crore | 5,801 |
| 17 Dec, 2024 | 24.29 | 24.57 | 23.61 | 23.80 | 23.95 | 0.05 | 0.21 | 29.25 | 22.16 | 277,088 | 67.00 Lakh | 1,260 |
| 16 Dec, 2024 | 24.07 | 24.69 | 23.81 | 23.83 | 23.90 | -0.34 | -1.4 | 29.25 | 22.16 | 235,733 | 57.10 Lakh | 1,174 |
| 13 Dec, 2024 | 24.65 | 24.69 | 23.90 | 24.05 | 24.24 | -0.45 | -1.82 | 29.25 | 22.16 | 158,170 | 38.25 Lakh | 870 |
| 12 Dec, 2024 | 25.14 | 25.14 | 24.40 | 24.70 | 24.69 | -0.38 | -1.52 | 29.25 | 22.16 | 116,755 | 28.78 Lakh | 757 |
| 11 Dec, 2024 | 24.95 | 25.20 | 24.67 | 25.14 | 25.07 | 0.14 | 0.56 | 29.25 | 22.16 | 265,926 | 66.49 Lakh | 1,071 |
| 10 Dec, 2024 | 25.40 | 25.40 | 24.51 | 24.99 | 24.93 | -0.21 | -0.84 | 29.25 | 22.16 | 131,154 | 32.82 Lakh | 701 |
| 09 Dec, 2024 | 24.82 | 25.53 | 24.42 | 25.00 | 25.14 | 0.34 | 1.37 | 29.25 | 22.16 | 343,242 | 85.48 Lakh | 1,704 |
| 06 Dec, 2024 | 24.81 | 25.19 | 24.35 | 24.58 | 24.80 | -0.03 | -0.12 | 29.25 | 22.16 | 167,334 | 41.32 Lakh | 914 |
| 05 Dec, 2024 | 24.58 | 25.33 | 24.20 | 24.75 | 24.83 | 0.50 | 2.06 | 29.25 | 22.16 | 256,462 | 63.35 Lakh | 1,268 |
| 04 Dec, 2024 | 24.20 | 24.57 | 24.18 | 24.30 | 24.33 | 0.02 | 0.08 | 29.25 | 22.16 | 122,574 | 29.83 Lakh | 775 |
| 03 Dec, 2024 | 24.38 | 24.65 | 24.20 | 24.35 | 24.31 | -0.06 | -0.25 | 29.25 | 22.16 | 218,187 | 53.18 Lakh | 1,312 |
| 02 Dec, 2024 | 24.06 | 24.60 | 23.71 | 24.20 | 24.37 | 0.36 | 1.5 | 29.25 | 22.16 | 239,807 | 58.04 Lakh | 1,516 |
| 29 Nov, 2024 | 23.89 | 24.17 | 23.44 | 23.77 | 24.01 | 0.41 | 1.74 | 29.25 | 22.16 | 167,269 | 39.77 Lakh | 1,180 |
| 28 Nov, 2024 | 23.39 | 23.75 | 23.28 | 23.60 | 23.60 | 0.34 | 1.46 | 29.25 | 22.16 | 145,269 | 34.23 Lakh | 938 |
| 27 Nov, 2024 | 22.86 | 23.50 | 22.75 | 23.11 | 23.26 | 0.36 | 1.57 | 29.25 | 22.16 | 136,293 | 31.55 Lakh | 1,023 |
| 26 Nov, 2024 | 22.47 | 23.25 | 22.47 | 22.85 | 22.90 | 0.43 | 1.91 | 29.25 | 22.16 | 163,119 | 37.52 Lakh | 1,027 |
| 25 Nov, 2024 | 22.65 | 23.23 | 22.31 | 22.74 | 22.47 | -0.10 | -0.44 | 29.25 | 22.16 | 230,712 | 52.37 Lakh | 1,196 |