Ht Media (HTMEDIA) | Historial de Precios y Rendimientos | 2005 - 2025
Gráfico de Precios Históricos de Ht Media
Datos de Precios Históricos de Ht Media
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹27,30 | +0,78% | ₹26,81 | ₹27,60 | ₹26,60 | 99,3K |
| 1 oct. 2025 | ₹27,09 | +0,44% | ₹26,97 | ₹27,39 | ₹26,55 | 92,9K |
| 30 sept. 2025 | ₹26,97 | -0,19% | ₹26,99 | ₹27,48 | ₹26,27 | 137,9K |
| 29 sept. 2025 | ₹27,02 | +0,30% | ₹26,99 | ₹27,19 | ₹26,20 | 176,1K |
| 26 sept. 2025 | ₹26,94 | +1,66% | ₹26,17 | ₹27,15 | ₹26,03 | 259,9K |
| 25 sept. 2025 | ₹26,50 | -0,86% | ₹26,73 | ₹26,76 | ₹26,30 | 76,5K |
| 24 sept. 2025 | ₹26,73 | -0,96% | ₹26,60 | ₹27,00 | ₹26,25 | 68,7K |
| 23 sept. 2025 | ₹26,99 | +2,16% | ₹26,25 | ₹27,40 | ₹26,25 | 142,3K |
| 22 sept. 2025 | ₹26,42 | -1,27% | ₹27,00 | ₹27,14 | ₹26,10 | 86,4K |
| 19 sept. 2025 | ₹26,76 | +1,87% | ₹26,11 | ₹27,00 | ₹26,11 | 170,9K |
| 18 sept. 2025 | ₹26,27 | -0,94% | ₹26,07 | ₹26,75 | ₹26,07 | 95,6K |
| 17 sept. 2025 | ₹26,52 | -0,34% | ₹26,61 | ₹26,80 | ₹26,01 | 118,5K |
| 16 sept. 2025 | ₹26,61 | +0,04% | ₹27,00 | ₹27,00 | ₹26,45 | 79,1K |
| 15 sept. 2025 | ₹26,60 | -0,11% | ₹26,89 | ₹26,89 | ₹26,55 | 89,9K |
| 12 sept. 2025 | ₹26,63 | +0,87% | ₹26,27 | ₹26,85 | ₹26,27 | 84,8K |
| 11 sept. 2025 | ₹26,40 | +0,04% | ₹26,73 | ₹26,75 | ₹25,52 | 52,8K |
| 10 sept. 2025 | ₹26,39 | +0,84% | ₹26,00 | ₹26,78 | ₹26,00 | 164,4K |
| 9 sept. 2025 | ₹26,17 | +0,31% | ₹26,22 | ₹26,49 | ₹26,05 | 86,9K |
| 8 sept. 2025 | ₹26,09 | -0,34% | ₹26,50 | ₹26,50 | ₹25,71 | 50,3K |
| 5 sept. 2025 | ₹26,18 | +1,24% | ₹25,23 | ₹26,50 | ₹25,23 | 93,2K |
| 4 sept. 2025 | ₹25,86 | 0,00% | ₹26,10 | ₹26,49 | ₹25,71 | 51,0K |
| 3 sept. 2025 | ₹25,86 | +0,35% | ₹25,90 | ₹26,25 | ₹25,81 | 79,1K |
| 2 sept. 2025 | ₹25,77 | +1,26% | ₹25,46 | ₹26,10 | ₹25,46 | 160,1K |
| 1 sept. 2025 | ₹25,45 | +2,25% | ₹24,32 | ₹25,75 | ₹24,32 | 99,7K |
| 29 ago. 2025 | ₹24,89 | +0,16% | ₹24,50 | ₹25,60 | ₹24,50 | 59,7K |
| 28 ago. 2025 | ₹24,85 | -1,58% | ₹24,99 | ₹25,80 | ₹24,80 | 186,8K |
| 26 ago. 2025 | ₹25,25 | -0,08% | ₹25,00 | ₹25,50 | ₹24,75 | 67,4K |
| 25 ago. 2025 | ₹25,27 | -0,47% | ₹25,49 | ₹25,88 | ₹25,02 | 87,8K |
| 22 ago. 2025 | ₹25,39 | +0,12% | ₹25,69 | ₹26,00 | ₹25,11 | 104,0K |
| 21 ago. 2025 | ₹25,36 | -1,05% | ₹25,78 | ₹25,78 | ₹24,71 | 126,1K |
| 20 ago. 2025 | ₹25,63 | +1,06% | ₹25,30 | ₹25,74 | ₹24,55 | 240,6K |
| 19 ago. 2025 | ₹25,36 | +2,01% | ₹24,30 | ₹25,60 | ₹24,30 | 180,0K |
| 18 ago. 2025 | ₹24,86 | +0,44% | ₹25,00 | ₹25,26 | ₹24,45 | 109,8K |
| 14 ago. 2025 | ₹24,75 | +0,16% | ₹25,00 | ₹25,30 | ₹24,00 | 158,0K |
| 13 ago. 2025 | ₹24,71 | -0,68% | ₹24,90 | ₹25,39 | ₹24,60 | 138,0K |
| 12 ago. 2025 | ₹24,88 | +0,44% | ₹25,15 | ₹25,16 | ₹24,16 | 107,8K |
| 11 ago. 2025 | ₹24,77 | +1,43% | ₹24,35 | ₹25,30 | ₹24,00 | 239,9K |
| 8 ago. 2025 | ₹24,42 | +4,36% | ₹23,74 | ₹24,57 | ₹23,15 | 262,4K |
| 7 ago. 2025 | ₹23,40 | -1,35% | ₹23,21 | ₹24,45 | ₹23,21 | 174,1K |
| 6 ago. 2025 | ₹23,72 | +1,24% | ₹23,90 | ₹23,90 | ₹22,25 | 511,3K |
| 5 ago. 2025 | ₹23,43 | -3,66% | ₹23,61 | ₹25,53 | ₹23,26 | 850,0K |
| 4 ago. 2025 | ₹24,32 | +4,96% | ₹23,10 | ₹24,32 | ₹22,75 | 210,2K |
| 1 ago. 2025 | ₹23,17 | -3,22% | ₹24,25 | ₹24,50 | ₹23,10 | 280,1K |
| 31 jul. 2025 | ₹23,94 | +0,29% | ₹24,24 | ₹24,40 | ₹23,10 | 145,8K |
| 30 jul. 2025 | ₹23,87 | +1,23% | ₹23,58 | ₹24,35 | ₹23,50 | 162,9K |
| 29 jul. 2025 | ₹23,58 | +0,68% | ₹23,00 | ₹23,77 | ₹23,00 | 145,4K |
| 28 jul. 2025 | ₹23,42 | -2,94% | ₹24,39 | ₹24,50 | ₹23,10 | 177,3K |
| 25 jul. 2025 | ₹24,13 | -1,35% | ₹24,35 | ₹24,65 | ₹23,75 | 188,1K |
| 24 jul. 2025 | ₹24,46 | +4,80% | ₹23,34 | ₹24,50 | ₹23,34 | 317,6K |
| 23 jul. 2025 | ₹23,34 | -0,38% | ₹23,59 | ₹23,65 | ₹22,36 | 166,8K |
| 22 jul. 2025 | ₹23,43 | -3,30% | ₹24,23 | ₹24,49 | ₹23,12 | 235,8K |
| 21 jul. 2025 | ₹24,23 | +3,59% | ₹23,88 | ₹24,46 | ₹22,95 | 618,3K |
| 18 jul. 2025 | ₹23,39 | +4,89% | ₹22,40 | ₹23,41 | ₹22,03 | 425,9K |
| 17 jul. 2025 | ₹22,30 | +4,94% | ₹21,35 | ₹22,31 | ₹21,10 | 484,1K |
| 16 jul. 2025 | ₹21,25 | +0,62% | ₹21,22 | ₹21,45 | ₹21,00 | 78,2K |
| 15 jul. 2025 | ₹21,12 | +1,39% | ₹20,61 | ₹21,49 | ₹20,61 | 63,8K |
| 14 jul. 2025 | ₹20,83 | -0,62% | ₹21,20 | ₹21,20 | ₹20,72 | 122,9K |
| 11 jul. 2025 | ₹20,96 | +0,96% | ₹21,05 | ₹21,10 | ₹20,63 | 52,5K |
| 10 jul. 2025 | ₹20,76 | -0,57% | ₹21,10 | ₹21,10 | ₹20,71 | 35,1K |
| 9 jul. 2025 | ₹20,88 | -1,00% | ₹21,01 | ₹21,34 | ₹20,56 | 33,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹27,30 | +1,34% | ₹26,99 | ₹27,60 | ₹26,20 | 506,2K |
| 22 sept. 2025 | ₹26,94 | +0,67% | ₹27,00 | ₹27,40 | ₹26,03 | 633,8K |
| 15 sept. 2025 | ₹26,76 | +0,49% | ₹26,89 | ₹27,00 | ₹26,01 | 554,1K |
| 8 sept. 2025 | ₹26,63 | +1,72% | ₹26,50 | ₹26,85 | ₹25,52 | 439,3K |
| 1 sept. 2025 | ₹26,18 | +5,18% | ₹24,32 | ₹26,50 | ₹24,32 | 483,0K |
| 25 ago. 2025 | ₹24,89 | -1,97% | ₹25,49 | ₹25,88 | ₹24,50 | 401,8K |
| 18 ago. 2025 | ₹25,39 | +2,59% | ₹25,00 | ₹26,00 | ₹24,30 | 760,4K |
| 11 ago. 2025 | ₹24,75 | +1,35% | ₹24,35 | ₹25,39 | ₹24,00 | 643,7K |
| 4 ago. 2025 | ₹24,42 | +5,39% | ₹23,10 | ₹25,53 | ₹22,25 | 2,0M |
| 28 jul. 2025 | ₹23,17 | -3,98% | ₹24,39 | ₹24,50 | ₹23,00 | 911,4K |
| 21 jul. 2025 | ₹24,13 | +3,16% | ₹23,88 | ₹24,65 | ₹22,36 | 1,5M |
| 14 jul. 2025 | ₹23,39 | +11,59% | ₹21,20 | ₹23,41 | ₹20,61 | 1,2M |
| 7 jul. 2025 | ₹20,96 | -0,52% | ₹21,37 | ₹21,50 | ₹20,56 | 367,8K |
| 30 jun. 2025 | ₹21,07 | +1,89% | ₹20,68 | ₹21,64 | ₹20,50 | 796,4K |
| 23 jun. 2025 | ₹20,68 | +4,97% | ₹19,31 | ₹21,49 | ₹19,30 | 805,2K |
| 16 jun. 2025 | ₹19,70 | -1,94% | ₹20,43 | ₹20,96 | ₹19,26 | 512,2K |
| 9 jun. 2025 | ₹20,09 | -2,62% | ₹20,73 | ₹21,00 | ₹19,56 | 627,8K |
| 2 jun. 2025 | ₹20,63 | +5,63% | ₹19,90 | ₹21,52 | ₹19,25 | 789,8K |
| 26 may. 2025 | ₹19,53 | -2,74% | ₹20,30 | ₹20,98 | ₹19,00 | 1,2M |
| 19 may. 2025 | ₹20,08 | +14,74% | ₹17,58 | ₹22,00 | ₹17,22 | 9,5M |
| 12 may. 2025 | ₹17,50 | +13,56% | ₹15,61 | ₹17,67 | ₹15,47 | 1,4M |
| 5 may. 2025 | ₹15,41 | -6,21% | ₹16,50 | ₹16,81 | ₹15,10 | 601,0K |
| 28 abr. 2025 | ₹16,43 | -2,90% | ₹16,96 | ₹17,19 | ₹16,40 | 245,7K |
| 21 abr. 2025 | ₹16,92 | +1,20% | ₹16,72 | ₹17,90 | ₹16,58 | 1,1M |
| 14 abr. 2025 | ₹16,72 | +5,36% | ₹16,05 | ₹16,84 | ₹16,05 | 733,3K |
| 7 abr. 2025 | ₹15,87 | -6,65% | ₹16,26 | ₹16,77 | ₹15,30 | 1,0M |
| 31 mar. 2025 | ₹17,00 | +3,47% | ₹16,55 | ₹17,50 | ₹16,55 | 472,4K |
| 24 mar. 2025 | ₹16,43 | -12,42% | ₹19,00 | ₹19,50 | ₹16,23 | 3,4M |
| 17 mar. 2025 | ₹18,76 | +3,70% | ₹18,25 | ₹19,02 | ₹17,77 | 2,0M |
| 10 mar. 2025 | ₹18,09 | -4,54% | ₹19,00 | ₹19,10 | ₹17,30 | 1,1M |
| 3 mar. 2025 | ₹18,95 | +4,12% | ₹18,20 | ₹19,35 | ₹16,92 | 967,0K |
| 24 feb. 2025 | ₹18,20 | -8,54% | ₹19,50 | ₹20,00 | ₹17,91 | 536,8K |
| 17 feb. 2025 | ₹19,90 | +2,16% | ₹19,30 | ₹20,34 | ₹18,68 | 776,3K |
| 10 feb. 2025 | ₹19,48 | -5,85% | ₹20,55 | ₹20,97 | ₹19,05 | 586,4K |
| 3 feb. 2025 | ₹20,69 | +2,43% | ₹20,30 | ₹24,50 | ₹20,20 | 2,2M |
| 27 ene. 2025 | ₹20,20 | -3,63% | ₹20,96 | ₹21,70 | ₹19,01 | 932,8K |
| 20 ene. 2025 | ₹20,96 | -6,34% | ₹22,38 | ₹22,98 | ₹20,70 | 837,9K |
| 13 ene. 2025 | ₹22,38 | +5,57% | ₹21,49 | ₹23,30 | ₹19,71 | 1,5M |
| 6 ene. 2025 | ₹21,20 | -10,09% | ₹23,60 | ₹23,69 | ₹21,07 | 598,9K |
| 30 dic. 2024 | ₹23,58 | +3,88% | ₹22,60 | ₹23,86 | ₹22,31 | 934,4K |
| 23 dic. 2024 | ₹22,70 | -2,07% | ₹23,20 | ₹23,69 | ₹22,50 | 960,5K |
| 16 dic. 2024 | ₹23,18 | -4,37% | ₹24,07 | ₹27,00 | ₹22,26 | 2,1M |
| 9 dic. 2024 | ₹24,24 | -2,26% | ₹24,82 | ₹25,53 | ₹23,90 | 1,0M |
| 2 dic. 2024 | ₹24,80 | +3,29% | ₹24,06 | ₹25,33 | ₹23,71 | 1,0M |
| 25 nov. 2024 | ₹24,01 | +6,38% | ₹22,65 | ₹24,17 | ₹22,31 | 842,7K |
| 18 nov. 2024 | ₹22,57 | -1,78% | ₹22,99 | ₹23,93 | ₹22,16 | 646,9K |
| 11 nov. 2024 | ₹22,98 | -6,59% | ₹24,60 | ₹24,60 | ₹22,71 | 630,1K |
| 4 nov. 2024 | ₹24,60 | -2,23% | ₹25,10 | ₹25,23 | ₹24,20 | 800,2K |
| 28 oct. 2024 | ₹25,16 | +6,88% | ₹23,97 | ₹26,48 | ₹23,10 | 1,4M |
| 21 oct. 2024 | ₹23,54 | -9,98% | ₹25,87 | ₹26,80 | ₹23,20 | 1,9M |
| 14 oct. 2024 | ₹26,15 | +4,47% | ₹24,80 | ₹29,25 | ₹24,31 | 8,2M |
| 7 oct. 2024 | ₹25,03 | +1,58% | ₹24,85 | ₹25,61 | ₹23,15 | 1,4M |
| 30 sept. 2024 | ₹24,64 | -0,08% | ₹24,55 | ₹28,30 | ₹24,32 | 4,1M |
| 23 sept. 2024 | ₹24,66 | +2,84% | ₹24,02 | ₹25,90 | ₹23,34 | 2,4M |
| 16 sept. 2024 | ₹23,98 | -3,54% | ₹24,86 | ₹25,02 | ₹23,30 | 1,3M |
| 9 sept. 2024 | ₹24,86 | +1,35% | ₹24,75 | ₹25,70 | ₹24,00 | 1,5M |
| 2 sept. 2024 | ₹24,53 | -2,35% | ₹25,50 | ₹25,50 | ₹24,45 | 1,1M |
| 26 ago. 2024 | ₹25,12 | -3,01% | ₹26,00 | ₹26,41 | ₹24,95 | 1,6M |
| 19 ago. 2024 | ₹25,90 | +4,18% | ₹24,80 | ₹26,45 | ₹24,62 | 2,1M |
| 12 ago. 2024 | ₹24,86 | -1,23% | ₹25,20 | ₹25,34 | ₹24,10 | 1,2M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹27,30 | +1,22% | ₹26,97 | ₹27,60 | ₹26,55 | 192,3K |
| 1 sept. 2025 | ₹26,97 | +8,36% | ₹24,32 | ₹27,48 | ₹24,32 | 2,4M |
| 1 ago. 2025 | ₹24,89 | +3,97% | ₹24,25 | ₹26,00 | ₹22,25 | 4,1M |
| 1 jul. 2025 | ₹23,94 | +13,95% | ₹21,05 | ₹24,65 | ₹20,50 | 4,3M |
| 1 jun. 2025 | ₹21,01 | +7,58% | ₹19,90 | ₹21,52 | ₹19,25 | 2,9M |
| 1 may. 2025 | ₹19,53 | +17,58% | ₹16,78 | ₹22,00 | ₹15,10 | 12,7M |
| 1 abr. 2025 | ₹16,61 | +1,10% | ₹16,55 | ₹17,90 | ₹15,30 | 3,6M |
| 1 mar. 2025 | ₹16,43 | -9,73% | ₹18,20 | ₹19,50 | ₹16,23 | 7,5M |
| 1 feb. 2025 | ₹18,20 | -12,92% | ₹21,00 | ₹24,50 | ₹17,91 | 4,3M |
| 1 ene. 2025 | ₹20,90 | -9,17% | ₹23,27 | ₹23,86 | ₹19,01 | 4,0M |
| 1 dic. 2024 | ₹23,01 | -4,16% | ₹24,06 | ₹27,00 | ₹22,26 | 5,7M |
| 1 nov. 2024 | ₹24,01 | -4,46% | ₹25,89 | ₹25,89 | ₹22,16 | 3,0M |
| 1 oct. 2024 | ₹25,13 | +1,13% | ₹25,00 | ₹29,25 | ₹23,10 | 16,6M |
| 1 sept. 2024 | ₹24,85 | -1,07% | ₹25,50 | ₹25,90 | ₹23,30 | 6,6M |
| 1 ago. 2024 | ₹25,12 | -11,05% | ₹28,30 | ₹28,58 | ₹24,10 | 9,5M |
| 1 jul. 2024 | ₹28,24 | +4,86% | ₹26,90 | ₹29,95 | ₹25,75 | 26,6M |
| 1 jun. 2024 | ₹26,93 | +5,82% | ₹26,20 | ₹28,60 | ₹22,35 | 11,4M |
| 1 may. 2024 | ₹25,45 | -9,59% | ₹28,20 | ₹31,80 | ₹24,90 | 14,5M |
| 1 abr. 2024 | ₹28,15 | +6,43% | ₹26,55 | ₹29,85 | ₹25,55 | 8,4M |
| 1 mar. 2024 | ₹26,45 | -14,68% | ₹31,45 | ₹31,95 | ₹24,05 | 17,3M |
| 1 feb. 2024 | ₹31,00 | -4,76% | ₹32,95 | ₹36,90 | ₹28,90 | 46,8M |
| 1 ene. 2024 | ₹32,55 | +27,90% | ₹25,50 | ₹34,50 | ₹25,50 | 53,1M |
| 1 dic. 2023 | ₹25,45 | +4,30% | ₹24,40 | ₹27,90 | ₹24,10 | 18,4M |
| 1 nov. 2023 | ₹24,40 | -3,17% | ₹25,45 | ₹26,10 | ₹23,50 | 10,1M |
| 1 oct. 2023 | ₹25,20 | +0,60% | ₹25,20 | ₹28,20 | ₹23,10 | 25,2M |
| 1 sept. 2023 | ₹25,05 | +1,83% | ₹24,70 | ₹27,15 | ₹21,65 | 27,8M |
| 1 ago. 2023 | ₹24,60 | +15,22% | ₹21,55 | ₹25,60 | ₹20,55 | 14,4M |
| 1 jul. 2023 | ₹21,35 | +7,02% | ₹19,95 | ₹26,30 | ₹19,30 | 19,3M |
| 1 jun. 2023 | ₹19,95 | +2,84% | ₹19,30 | ₹20,90 | ₹18,75 | 4,2M |
| 1 may. 2023 | ₹19,40 | +11,49% | ₹17,50 | ₹20,35 | ₹17,05 | 5,5M |
| 1 abr. 2023 | ₹17,40 | +16,39% | ₹15,00 | ₹17,55 | ₹15,00 | 2,9M |
| 1 mar. 2023 | ₹14,95 | -14,08% | ₹17,20 | ₹20,85 | ₹14,80 | 6,4M |
| 1 feb. 2023 | ₹17,40 | -11,45% | ₹19,85 | ₹20,50 | ₹17,25 | 3,9M |
| 1 ene. 2023 | ₹19,65 | -10,48% | ₹21,75 | ₹23,05 | ₹18,85 | 4,7M |
| 1 dic. 2022 | ₹21,95 | +4,28% | ₹21,25 | ₹24,45 | ₹19,30 | 12,3M |
| 1 nov. 2022 | ₹21,05 | -3,00% | ₹21,90 | ₹23,60 | ₹19,10 | 8,1M |
| 1 oct. 2022 | ₹21,70 | +2,12% | ₹21,30 | ₹23,65 | ₹20,80 | 4,5M |
| 1 sept. 2022 | ₹21,25 | +4,42% | ₹20,30 | ₹25,50 | ₹20,25 | 17,1M |
| 1 ago. 2022 | ₹20,35 | -0,97% | ₹20,75 | ₹22,35 | ₹19,00 | 11,4M |
| 1 jul. 2022 | ₹20,55 | +7,03% | ₹19,40 | ₹21,75 | ₹18,55 | 6,7M |
| 1 jun. 2022 | ₹19,20 | -23,20% | ₹25,30 | ₹25,80 | ₹18,45 | 7,5M |
| 1 may. 2022 | ₹25,00 | -18,30% | ₹30,05 | ₹30,45 | ₹23,30 | 7,1M |
| 1 abr. 2022 | ₹30,60 | -7,97% | ₹33,25 | ₹36,45 | ₹30,15 | 16,2M |
| 1 mar. 2022 | ₹33,25 | +8,13% | ₹30,55 | ₹36,30 | ₹28,80 | 19,6M |
| 1 feb. 2022 | ₹30,75 | -4,50% | ₹32,45 | ₹39,20 | ₹27,55 | 55,3M |
| 1 ene. 2022 | ₹32,20 | +16,67% | ₹27,95 | ₹33,75 | ₹25,60 | 40,0M |
| 1 dic. 2021 | ₹27,60 | +20,26% | ₹23,40 | ₹28,65 | ₹23,20 | 10,1M |
| 1 nov. 2021 | ₹22,95 | -12,40% | ₹26,70 | ₹28,65 | ₹22,05 | 11,4M |
| 1 oct. 2021 | ₹26,20 | +4,80% | ₹25,00 | ₹29,00 | ₹23,75 | 10,1M |
| 1 sept. 2021 | ₹25,00 | +4,38% | ₹24,30 | ₹27,00 | ₹23,05 | 8,0M |
| 1 ago. 2021 | ₹23,95 | -22,11% | ₹30,90 | ₹31,55 | ₹22,60 | 9,6M |
| 1 jul. 2021 | ₹30,75 | +15,17% | ₹26,70 | ₹35,30 | ₹26,00 | 36,6M |
| 1 jun. 2021 | ₹26,70 | +2,50% | ₹26,50 | ₹29,90 | ₹21,65 | 17,7M |
| 1 may. 2021 | ₹26,05 | +16,55% | ₹22,05 | ₹30,60 | ₹20,60 | 15,5M |
| 1 abr. 2021 | ₹22,35 | +7,45% | ₹21,00 | ₹24,35 | ₹19,55 | 3,3M |
| 1 mar. 2021 | ₹20,80 | -20,61% | ₹27,65 | ₹27,65 | ₹20,60 | 3,6M |
| 1 feb. 2021 | ₹26,20 | +53,22% | ₹17,30 | ₹30,60 | ₹16,75 | 9,5M |
| 1 ene. 2021 | ₹17,10 | +6,54% | ₹16,50 | ₹20,00 | ₹15,85 | 8,3M |
| 1 dic. 2020 | ₹16,05 | +13,43% | ₹14,15 | ₹17,50 | ₹13,55 | 6,5M |
| 1 nov. 2020 | ₹14,15 | +2,54% | ₹14,00 | ₹14,35 | ₹12,35 | 1,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹27,30 | +18,64% | ₹23,27 | ₹27,60 | ₹15,10 | 45,9M |
| 2024 | ₹23,01 | -9,59% | ₹25,50 | ₹36,90 | ₹22,16 | 219,5M |
| 2023 | ₹25,45 | +15,95% | ₹21,75 | ₹28,20 | ₹14,80 | 142,6M |
| 2022 | ₹21,95 | -20,47% | ₹27,95 | ₹39,20 | ₹18,45 | 205,9M |
| 2021 | ₹27,60 | +71,96% | ₹16,50 | ₹35,30 | ₹15,85 | 143,7M |
| 2020 | ₹16,05 | +13,43% | ₹14,00 | ₹19,00 | ₹7,60 | 30,0M |
| 2019 | ₹14,15 | -61,17% | ₹36,99 | ₹46,43 | ₹13,80 | 48,5M |
| 2018 | ₹36,44 | -60,99% | ₹93,95 | ₹108,42 | ₹33,19 | 90,3M |
| 2017 | ₹93,40 | +41,17% | ₹67,58 | ₹99,72 | ₹65,93 | 91,9M |
| 2016 | ₹66,16 | -21,64% | ₹85,21 | ₹88,37 | ₹63,09 | 60,6M |
| 2015 | ₹84,43 | -28,94% | ₹117,71 | ₹127,28 | ₹66,85 | 38,4M |
| 2014 | ₹118,81 | +66,35% | ₹71,93 | ₹121,56 | ₹63,78 | 71,2M |
| 2013 | ₹71,42 | -27,00% | ₹98,07 | ₹108,97 | ₹67,85 | 28,6M |
| 2012 | ₹97,84 | -12,95% | ₹114,46 | ₹138,45 | ₹76,14 | 18,6M |
| 2011 | ₹112,40 | -15,92% | ₹134,61 | ₹166,66 | ₹96,42 | 17,2M |
| 2010 | ₹133,69 | +0,69% | ₹131,95 | ₹170,05 | ₹122,11 | 33,1M |
| 2009 | ₹132,78 | +103,53% | ₹63,73 | ₹150,95 | ₹33,06 | 31,1M |
| 2008 | ₹65,24 | -72,31% | ₹238,04 | ₹243,48 | ₹52,38 | 19,7M |
| 2007 | ₹235,61 | +56,22% | ₹150,82 | ₹243,58 | ₹146,51 | 33,3M |
| 2006 | ₹150,82 | +835,03% | ₹81,31 | ₹157,32 | ₹16,79 | 39,8M |
| 2005 | ₹16,13 | 0,00% | ₹128,20 | ₹137,36 | ₹16,02 | 188,6M |
Cómo se Comportó Ht Media Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Ht Media VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Ht Media | 10,80 % | 18,70 % | 95,70 % | -62,41 % | -81,53 % | 61,73 % | |
| D.B | -16,66 % | 110,88 % | 248,74 % | -12,53 % | -2,67 % | 6,40 % | |
| Mps Limited | 8,46 % | 235,36 % | 435,18 % | 175,94 % | 3.777,81 % | 386,82 % | |
| Navneet Education | 7,49 % | 19,31 % | 101,08 % | 55,55 % | 122,44 % | 552,06 % | |
| Jagran Prakashan | -24,67 % | 4,84 % | 96,97 % | -50,59 % | -49,52 % | 59,17 % | |
| Sandesh | -33,42 % | 54,51 % | 135,92 % | 74,90 % | 378,44 % | 583,43 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty Media | Sector | -22,54 % | -25,76 % | 3,18 % | -33,47 % | 19,50 % | 19,50 % |
Calcule sus Rendimientos de Inversión en Ht Media
Análisis de Rendimiento de Inversión a Largo Plazo
Ht Media stock price in Sep 2015 was ₹77,10, A ₹1.000,00 lump sum investment in Ht Media made 10 years ago would be worth approximately ₹385,21 today, representing a negative return of -61,48 %. This translates to an annualized return (CAGR) of -9,09 %. During this period, Ht Media paid out ₹2,40 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹385,21
Rendimiento Total
-61,48 %
Rendimiento Anual (TCAC)
-9,09 %
Dividendos Totales
₹31,13
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ht Media (HTMEDIA) durante los últimos 12 meses?
Durante los últimos 12 meses, Ht Media ha entregado un rendimiento total de 10,8%.
- Máximo de 52 semanas alcanzó 29,25 INR el October 16, 2024.
- Mínimo de 52 semanas tocó 15,10 INR el May 9, 2025.
- Precio Actual cotizando a 27,30 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Ht Media (HTMEDIA) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Ht Media (htmedia) habría crecido a aproximadamente 19 570,00 INR al October 4, 2025, representando un rendimiento total de 95,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 14,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ht Media con el sector Communication Services?
Ht Media (htmedia) ha entregado un rendimiento anualizado de -9,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Ht Media habría crecido a 3 759,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Communication Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ht Media?
Ht Media (htmedia) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 95,7%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ht Media ha logrado históricamente?
Ht Media (htmedia) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+10,8%), 3 years (+18,7%), 5 years (+95,7%)
Rendimientos negativos: 10 years (-62,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.