Ht Media (HTMEDIA) | Historial de Precios y Rendimientos | 2005 - 2026
Ht Media Ltd. Small-cap Communication Services
Gráfico de Precios Históricos de Ht Media
Datos de Precios Históricos de Ht Media
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹22,50 | +1,58% | ₹22,50 | ₹22,70 | ₹22,22 | 81,4K |
| 2 jun. 2026 | ₹22,15 | -0,49% | ₹22,03 | ₹23,00 | ₹21,37 | 122,3K |
| 1 jun. 2026 | ₹22,26 | -2,71% | ₹22,88 | ₹22,99 | ₹22,03 | 92,6K |
| 29 may. 2026 | ₹22,88 | +2,33% | ₹22,60 | ₹24,10 | ₹22,10 | 431,5K |
| 28 may. 2026 | ₹22,36 | 0,00% | ₹22,36 | ₹22,36 | ₹22,36 | N/A |
| 27 may. 2026 | ₹22,36 | +0,18% | ₹22,01 | ₹22,50 | ₹22,01 | 74,0K |
| 26 may. 2026 | ₹22,32 | +1,41% | ₹22,47 | ₹22,65 | ₹22,03 | 194,8K |
| 25 may. 2026 | ₹22,01 | +6,07% | ₹21,50 | ₹22,10 | ₹21,01 | 101,9K |
| 22 may. 2026 | ₹20,75 | -0,38% | ₹20,85 | ₹21,21 | ₹20,60 | 14,4K |
| 21 may. 2026 | ₹20,83 | -0,71% | ₹20,98 | ₹21,90 | ₹20,67 | 42,8K |
| 20 may. 2026 | ₹20,98 | -1,08% | ₹20,67 | ₹21,40 | ₹20,67 | 73,1K |
| 19 may. 2026 | ₹21,21 | -0,19% | ₹21,20 | ₹21,49 | ₹21,00 | 26,1K |
| 18 may. 2026 | ₹21,25 | +0,38% | ₹21,45 | ₹21,45 | ₹20,50 | 25,6K |
| 15 may. 2026 | ₹21,17 | -2,85% | ₹21,79 | ₹22,05 | ₹20,60 | 60,3K |
| 14 may. 2026 | ₹21,79 | -0,46% | ₹21,99 | ₹22,25 | ₹21,60 | 132,4K |
| 13 may. 2026 | ₹21,89 | +1,48% | ₹21,21 | ₹21,90 | ₹21,21 | 18,7K |
| 12 may. 2026 | ₹21,57 | -3,01% | ₹22,01 | ₹22,02 | ₹21,55 | 64,3K |
| 11 may. 2026 | ₹22,24 | -0,67% | ₹21,72 | ₹22,59 | ₹21,71 | 42,9K |
| 8 may. 2026 | ₹22,39 | +0,45% | ₹22,14 | ₹22,55 | ₹21,55 | 59,3K |
| 7 may. 2026 | ₹22,29 | -0,18% | ₹22,31 | ₹22,76 | ₹22,25 | 28,0K |
| 6 may. 2026 | ₹22,33 | +1,27% | ₹22,15 | ₹23,74 | ₹22,01 | 36,3K |
| 5 may. 2026 | ₹22,05 | -1,08% | ₹22,11 | ₹22,38 | ₹22,01 | 35,3K |
| 4 may. 2026 | ₹22,29 | +0,86% | ₹22,10 | ₹22,90 | ₹21,96 | 48,9K |
| 30 abr. 2026 | ₹22,10 | -2,21% | ₹22,84 | ₹22,90 | ₹21,90 | 76,2K |
| 29 abr. 2026 | ₹22,60 | +2,17% | ₹22,31 | ₹23,17 | ₹22,31 | 26,8K |
| 28 abr. 2026 | ₹22,12 | -2,17% | ₹22,52 | ₹22,65 | ₹22,03 | 44,3K |
| 27 abr. 2026 | ₹22,61 | +2,73% | ₹22,51 | ₹23,29 | ₹21,69 | 88,1K |
| 24 abr. 2026 | ₹22,01 | -3,34% | ₹22,76 | ₹23,01 | ₹21,80 | 42,1K |
| 23 abr. 2026 | ₹22,77 | -2,11% | ₹23,40 | ₹23,71 | ₹22,60 | 41,5K |
| 22 abr. 2026 | ₹23,26 | -1,86% | ₹23,70 | ₹24,28 | ₹23,00 | 48,6K |
| 21 abr. 2026 | ₹23,70 | +3,36% | ₹23,20 | ₹24,25 | ₹23,20 | 102,8K |
| 20 abr. 2026 | ₹22,93 | -2,55% | ₹23,53 | ₹23,89 | ₹22,60 | 68,9K |
| 17 abr. 2026 | ₹23,53 | +1,95% | ₹23,29 | ₹23,90 | ₹23,29 | 52,6K |
| 16 abr. 2026 | ₹23,08 | +0,09% | ₹23,44 | ₹23,45 | ₹22,97 | 23,5K |
| 15 abr. 2026 | ₹23,06 | +1,95% | ₹23,09 | ₹23,46 | ₹23,00 | 43,7K |
| 13 abr. 2026 | ₹22,62 | -1,09% | ₹22,50 | ₹22,88 | ₹22,22 | 17,0K |
| 10 abr. 2026 | ₹22,87 | -1,46% | ₹23,50 | ₹24,29 | ₹22,30 | 89,2K |
| 9 abr. 2026 | ₹23,21 | -2,68% | ₹24,00 | ₹24,45 | ₹22,80 | 202,7K |
| 8 abr. 2026 | ₹23,85 | +6,81% | ₹22,95 | ₹23,99 | ₹22,40 | 156,0K |
| 7 abr. 2026 | ₹22,33 | +1,32% | ₹22,16 | ₹22,90 | ₹22,01 | 88,9K |
| 6 abr. 2026 | ₹22,04 | +5,25% | ₹21,47 | ₹22,45 | ₹21,20 | 63,3K |
| 2 abr. 2026 | ₹20,94 | +1,21% | ₹20,25 | ₹21,21 | ₹20,08 | 45,8K |
| 1 abr. 2026 | ₹20,69 | +14,06% | ₹18,80 | ₹21,47 | ₹18,13 | 181,1K |
| 30 mar. 2026 | ₹18,14 | -5,47% | ₹19,23 | ₹19,23 | ₹17,52 | 526,5K |
| 27 mar. 2026 | ₹19,19 | -5,47% | ₹19,10 | ₹20,05 | ₹19,10 | 248,5K |
| 25 mar. 2026 | ₹20,30 | +2,94% | ₹19,51 | ₹20,55 | ₹19,51 | 168,3K |
| 24 mar. 2026 | ₹19,72 | +0,51% | ₹20,50 | ₹20,50 | ₹19,33 | 208,5K |
| 23 mar. 2026 | ₹19,62 | -3,54% | ₹20,00 | ₹20,18 | ₹19,36 | 273,7K |
| 20 mar. 2026 | ₹20,34 | +1,29% | ₹20,30 | ₹21,19 | ₹20,00 | 140,8K |
| 19 mar. 2026 | ₹20,08 | -4,74% | ₹20,50 | ₹21,02 | ₹19,90 | 173,5K |
| 18 mar. 2026 | ₹21,08 | +5,08% | ₹20,30 | ₹21,50 | ₹20,17 | 182,7K |
| 17 mar. 2026 | ₹20,06 | +0,20% | ₹19,80 | ₹20,68 | ₹19,70 | 147,2K |
| 16 mar. 2026 | ₹20,02 | -2,29% | ₹20,65 | ₹20,65 | ₹19,21 | 136,8K |
| 13 mar. 2026 | ₹20,49 | -3,98% | ₹21,60 | ₹21,60 | ₹20,20 | 36,7K |
| 12 mar. 2026 | ₹21,34 | +2,74% | ₹21,00 | ₹21,76 | ₹20,62 | 104,4K |
| 11 mar. 2026 | ₹20,77 | -0,57% | ₹20,99 | ₹21,09 | ₹20,53 | 76,7K |
| 10 mar. 2026 | ₹20,89 | +1,65% | ₹20,80 | ₹21,00 | ₹20,35 | 40,7K |
| 9 mar. 2026 | ₹20,55 | +0,74% | ₹20,01 | ₹20,90 | ₹19,40 | 170,0K |
| 6 mar. 2026 | ₹20,40 | -2,21% | ₹21,00 | ₹21,00 | ₹20,36 | 34,3K |
| 5 mar. 2026 | ₹20,86 | +1,07% | ₹20,80 | ₹21,11 | ₹20,57 | 39,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹22,88 | +10,27% | ₹21,50 | ₹24,10 | ₹21,01 | 802,4K |
| 18 may. 2026 | ₹20,75 | -1,98% | ₹21,45 | ₹21,90 | ₹20,50 | 182,0K |
| 11 may. 2026 | ₹21,17 | -5,45% | ₹21,72 | ₹22,59 | ₹20,60 | 318,6K |
| 4 may. 2026 | ₹22,39 | +1,31% | ₹22,10 | ₹23,74 | ₹21,55 | 207,8K |
| 27 abr. 2026 | ₹22,10 | +0,41% | ₹22,51 | ₹23,29 | ₹21,69 | 235,5K |
| 20 abr. 2026 | ₹22,01 | -6,46% | ₹23,53 | ₹24,28 | ₹21,80 | 303,9K |
| 13 abr. 2026 | ₹23,53 | +2,89% | ₹22,50 | ₹23,90 | ₹22,22 | 136,8K |
| 6 abr. 2026 | ₹22,87 | +9,22% | ₹21,47 | ₹24,45 | ₹21,20 | 600,0K |
| 30 mar. 2026 | ₹20,94 | +9,12% | ₹19,23 | ₹21,47 | ₹17,52 | 753,3K |
| 23 mar. 2026 | ₹19,19 | -5,65% | ₹20,00 | ₹20,55 | ₹19,10 | 898,9K |
| 16 mar. 2026 | ₹20,34 | -0,73% | ₹20,65 | ₹21,50 | ₹19,21 | 780,9K |
| 9 mar. 2026 | ₹20,49 | +0,44% | ₹20,01 | ₹21,76 | ₹19,40 | 428,4K |
| 2 mar. 2026 | ₹20,40 | -6,51% | ₹21,82 | ₹21,82 | ₹19,90 | 302,4K |
| 23 feb. 2026 | ₹21,82 | 0,00% | ₹21,50 | ₹22,52 | ₹21,30 | 296,7K |
| 16 feb. 2026 | ₹21,82 | +0,55% | ₹21,25 | ₹22,68 | ₹21,05 | 285,5K |
| 9 feb. 2026 | ₹21,70 | -3,21% | ₹22,60 | ₹22,83 | ₹20,60 | 591,4K |
| 2 feb. 2026 | ₹22,42 | +1,36% | ₹22,15 | ₹22,99 | ₹21,10 | 610,2K |
| 26 ene. 2026 | ₹22,12 | -0,49% | ₹22,23 | ₹23,98 | ₹21,88 | 436,4K |
| 19 ene. 2026 | ₹22,23 | -5,96% | ₹23,64 | ₹23,80 | ₹20,60 | 396,6K |
| 12 ene. 2026 | ₹23,64 | 0,00% | ₹23,55 | ₹24,20 | ₹23,25 | 189,4K |
| 5 ene. 2026 | ₹23,64 | -1,38% | ₹24,35 | ₹24,53 | ₹23,12 | 416,2K |
| 29 dic. 2025 | ₹23,97 | +2,48% | ₹23,10 | ₹24,40 | ₹22,55 | 317,1K |
| 22 dic. 2025 | ₹23,39 | +2,45% | ₹23,90 | ₹23,90 | ₹22,75 | 252,7K |
| 15 dic. 2025 | ₹22,83 | +3,07% | ₹21,80 | ₹24,59 | ₹21,80 | 288,8K |
| 8 dic. 2025 | ₹22,15 | -4,36% | ₹23,05 | ₹23,49 | ₹20,32 | 1,3M |
| 1 dic. 2025 | ₹23,16 | -3,62% | ₹23,91 | ₹24,50 | ₹22,42 | 519,9K |
| 24 nov. 2025 | ₹24,03 | -5,99% | ₹25,94 | ₹25,94 | ₹23,90 | 311,1K |
| 17 nov. 2025 | ₹25,56 | +1,43% | ₹25,21 | ₹26,49 | ₹24,75 | 362,0K |
| 10 nov. 2025 | ₹25,20 | -5,83% | ₹26,52 | ₹27,90 | ₹25,05 | 517,9K |
| 3 nov. 2025 | ₹26,76 | -2,09% | ₹27,75 | ₹27,94 | ₹26,50 | 362,8K |
| 27 oct. 2025 | ₹27,33 | +0,22% | ₹26,82 | ₹28,58 | ₹26,35 | 866,0K |
| 20 oct. 2025 | ₹27,27 | +2,63% | ₹26,02 | ₹28,10 | ₹26,02 | 316,3K |
| 13 oct. 2025 | ₹26,57 | -3,84% | ₹27,63 | ₹28,25 | ₹26,20 | 369,3K |
| 6 oct. 2025 | ₹27,63 | +1,21% | ₹27,00 | ₹28,64 | ₹26,51 | 536,0K |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹22,88 | +3,53% | ₹22,10 | ₹24,10 | ₹20,50 | 1,5M |
| 1 abr. 2026 | ₹22,10 | +21,83% | ₹18,80 | ₹24,45 | ₹18,13 | 1,5M |
| 1 mar. 2026 | ₹18,14 | -16,87% | ₹21,82 | ₹21,82 | ₹17,52 | 2,9M |
| 1 feb. 2026 | ₹21,82 | -2,11% | ₹22,26 | ₹23,24 | ₹20,60 | 1,8M |
| 1 ene. 2026 | ₹22,29 | -4,54% | ₹23,00 | ₹24,53 | ₹20,60 | 1,5M |
| 1 dic. 2025 | ₹23,35 | -2,83% | ₹23,91 | ₹24,59 | ₹20,32 | 2,6M |
| 1 nov. 2025 | ₹24,03 | -12,07% | ₹27,75 | ₹27,94 | ₹23,90 | 1,6M |
| 1 oct. 2025 | ₹27,33 | +1,33% | ₹26,97 | ₹28,64 | ₹26,02 | 2,3M |
| 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 | 7,2M |
| 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 | 5,6M |
| 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 | 14,4M |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹22,88 | -2,01% | - | -2,01% | ₹23,00 | ₹24,53 | ₹17,52 | 9,3M |
| 2025 | ₹23,35 | +1,48% | - | +1,48% | ₹23,27 | ₹28,64 | ₹15,10 | 51,9M |
| 2024 | ₹23,01 | -9,59% | - | -9,59% | ₹25,50 | ₹36,90 | ₹22,16 | 219,3M |
| 2023 | ₹25,45 | +15,95% | - | +15,95% | ₹21,75 | ₹28,20 | ₹14,80 | 142,6M |
| 2022 | ₹21,95 | -20,47% | - | -20,47% | ₹27,95 | ₹39,20 | ₹18,45 | 205,9M |
| 2021 | ₹27,60 | +71,96% | - | +71,96% | ₹16,50 | ₹35,30 | ₹15,85 | 143,7M |
| 2020 | ₹16,05 | +13,43% | - | +13,43% | ₹14,00 | ₹19,00 | ₹7,60 | 30,0M |
| 2019 | ₹14,15 | -61,17% | ₹0,80 | -59,01% | ₹36,99 | ₹46,43 | ₹13,80 | 48,5M |
| 2018 | ₹36,44 | -60,99% | ₹0,80 | -60,14% | ₹93,95 | ₹108,42 | ₹33,19 | 90,3M |
| 2017 | ₹93,40 | +41,17% | ₹0,40 | +41,76% | ₹67,58 | ₹99,72 | ₹65,93 | 91,9M |
| 2016 | ₹66,16 | -21,64% | ₹0,40 | -21,17% | ₹85,21 | ₹88,37 | ₹63,09 | 60,6M |
| 2015 | ₹84,43 | -28,94% | ₹0,40 | -28,60% | ₹117,71 | ₹132,87 | ₹66,85 | 40,9M |
| 2014 | ₹118,81 | +66,35% | ₹0,40 | +66,91% | ₹71,93 | ₹121,56 | ₹63,78 | 86,0M |
| 2013 | ₹71,42 | -27,00% | ₹0,40 | -26,59% | ₹98,07 | ₹108,97 | ₹67,85 | 28,6M |
| 2012 | ₹97,84 | -12,95% | ₹0,40 | -12,60% | ₹114,46 | ₹138,45 | ₹76,14 | 24,0M |
| 2011 | ₹112,40 | -15,92% | ₹0,36 | -15,65% | ₹134,61 | ₹166,66 | ₹96,42 | 17,2M |
| 2010 | ₹133,69 | +0,69% | ₹0,36 | +0,96% | ₹133,74 | ₹170,05 | ₹122,11 | 33,0M |
| 2009 | ₹132,78 | +103,53% | ₹0,30 | +103,99% | ₹65,66 | ₹150,95 | ₹33,06 | 31,1M |
| 2008 | ₹65,24 | -72,31% | ₹0,40 | -72,14% | ₹238,04 | ₹243,48 | ₹52,38 | 19,7M |
| 2007 | ₹235,61 | +56,22% | ₹0,30 | +56,42% | ₹151,09 | ₹243,58 | ₹146,51 | 33,3M |
| 2006 | ₹150,82 | +835,03% | ₹0,05 | +835,09% | ₹81,31 | ₹157,32 | ₹16,79 | 37,4M |
| 2005 | ₹16,13 | 0,00% | - | 0,00% | ₹128,20 | ₹137,36 | ₹16,02 | 184,4M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Ht Media Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Ht Media Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Ht Media
HTMEDIA
|
5,30B Small-cap | -0,76 % | -0,63 % | 6,44 % | -4,28 % | -4,69 % | 17,15 % | 16,44 % | -11,83 % | -69,00 % | -84,63 % | 26,13 % |
|
Jagran Prakashan
JAGRAN
|
14,37B Small-cap | 10,40 % | 14,28 % | 22,38 % | 10,10 % | 7,09 % | -1,73 % | 1,88 % | 22,94 % | -56,01 % | -41,16 % | 89,84 % |
|
D.B
DBCORP
|
38,42B Small-cap | -1,25 % | -7,42 % | -6,33 % | -20,57 % | -21,36 % | -18,13 % | 55,27 % | 115,32 % | -45,20 % | -11,50 % | -18,87 % |
|
Sandesh
SANDESH
|
7,55B Small-cap | -6,53 % | -12,98 % | -2,95 % | -14,28 % | -11,33 % | -15,26 % | 10,41 % | 23,46 % | 32,27 % | 269,17 % | 865,67 % |
|
Mps Limited
MPSLTD
|
28,12B Small-cap | 3,91 % | 13,49 % | 26,63 % | -12,67 % | -7,66 % | -29,62 % | 68,14 % | 238,84 % | 179,55 % | 5.094,63 % | 311,07 % |
|
Navneet Education
NAVNETEDUL
|
31,70B Small-cap | -0,83 % | -4,40 % | -0,70 % | -1,52 % | -0,83 % | 0,52 % | 12,58 % | 60,43 % | 65,01 % | 123,04 % | 541,94 % |
Calcule sus Rendimientos de Inversión en Ht Media
Análisis de Rendimiento de Inversión a Largo Plazo
Ht Media stock price in May 2016 was ₹73,81, A ₹1.000,00 lump sum investment in Ht Media made 10 years ago would be worth approximately ₹337,35 today, representing a negative return of -66,26 %. This translates to an annualized return (CAGR) of -10,29 %. 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 (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹337,35
Rendimiento Anual (TCAC)
-10,29 %
Dividendos Totales
₹32,52
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 17,2%.
- Máximo de 52 semanas alcanzó 28,64 INR el N/A.
- Mínimo de 52 semanas tocó 17,52 INR el N/A.
- Precio Actual cotizando a 22,50 INR al June 4, 2026.
- ¿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 8 817,00 INR al June 4, 2026, representando un rendimiento total de -11,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -2,5% 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 -11,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Ht Media habría crecido a 3 100,00 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 12 meses, entregando un rendimiento total de 17,2%.
- ¿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 (+17,2%), 3 years (+16,4%)
Rendimientos negativos: 5 years (-11,8%), 10 years (-69,0%)
Esto representa consistencia moderada 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.