HT Media share price history

NSE: HTMEDIABSE: 532662MediaSmall Cap

HT Media Limited · Face value ₹2 · Listed Sep 2005

₹22.55₹0.47 (2.13%)BSE ₹22.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹22.08.

28 Oct: open ₹22.05, high ₹22.79, low ₹21.90

52-week range of traded prices to 28 Oct 2026

₹17.52Low, 30 Mar 2026₹31.30High, 5 Aug 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹525 Cr1,893rd largest listed
P/E: Lossover the last 12 months
P/B: 0.32
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROE without one-offs: 8.5%
ROCE: 1.4%
Debt to equity: 0.33
Volume, NSE: 85,93171.1% delivered

HT Media share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

HT Media's share price is on record from 2 Jan 2007, when it closed at ₹167.00, to 28 Oct 2026. Its highest close was ₹258.80 on 2 Jan 2008 and its lowest ₹8.10 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.55	−3.4%	28.66	18.14	23.00	31.30	17.52	2,85,67,632
2025	23.35	+1.5%	28.18	15.41	23.27	28.64	15.10	5,21,64,864
2024	23.01	−9.6%	34.80	22.47	25.50	36.90	22.16	22,01,32,721
2023	25.45	+15.9%	27.70	14.90	21.75	28.20	14.80	14,27,63,987
2022	21.95	−20.5%	38.10	18.60	27.95	39.20	18.45	20,59,07,591
2021	27.60	+72.0%	33.85	16.55	16.50	35.30	15.85	14,37,46,432
2020	16.05	+13.4%	17.75	8.10	14.00	19.00	7.60	3,00,78,716
2019Demerger	14.15	−64.4%	48.05	13.95	40.40	50.70	13.80	4,69,18,321
2018	39.80	−61.0%	114.85	36.35	102.60	118.40	36.25	8,26,92,345
2017	102.00	+41.2%	105.55	73.00	73.80	108.90	72.00	8,41,38,389
2016	72.25	−21.6%	93.50	70.00	93.05	96.50	68.90	5,55,96,418
2015	92.20	−28.9%	143.40	74.20	128.55	145.10	73.00	3,75,52,426
2014	129.75	+66.3%	130.60	70.40	78.55	132.75	69.65	7,87,87,833
2013	78.00	−27.0%	113.35	74.75	107.10	121.40	74.10	2,62,61,388
2012	106.85	−13.0%	147.60	83.70	125.00	151.20	83.15	2,20,36,110
2011	122.75	−15.9%	170.10	115.10	147.00	182.00	105.30	1,57,49,033
2010	146.00	+0.7%	179.10	136.50	146.05	185.70	133.35	3,02,98,966
2009	145.00	+103.5%	146.30	39.05	69.60	164.85	36.10	2,85,04,603
2008	71.25	−72.3%	258.80	60.40	259.95	265.90	57.20	1,80,11,179
2007	257.30	–	257.30	166.90	165.00	266.00	160.00	3,04,79,094

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 9 Apr 2019 reinvested, the change in 2019 is −60.3%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.55	−2.0%	23.55	25.87	20.55	17,00,624
Sep 2026	23.02	−12.6%	26.46	27.50	22.52	23,65,824
Aug 2026	26.35	+6.9%	24.31	31.30	24.31	79,13,515
Jul 2026	24.65	+13.2%	22.14	28.00	21.10	58,41,731
Jun 2026	21.77	−4.9%	22.88	23.71	21.37	14,66,049
May 2026	22.88	+3.5%	22.10	24.10	20.50	15,10,740
Apr 2026	22.10	+21.8%	18.80	24.45	18.13	15,03,091
Mar 2026	18.14	−16.9%	21.82	21.82	17.52	29,37,158
Feb 2026	21.82	−2.1%	22.29	23.24	20.60	18,31,255
Jan 2026	22.29	−4.5%	23.00	24.53	20.60	14,97,645
Dec 2025	23.35	−2.8%	23.91	24.59	20.32	25,89,305
Nov 2025	24.03	−12.1%	27.75	27.94	23.90	15,53,748
Oct 2025	27.33	+1.3%	26.97	28.64	26.02	22,79,804
Sep 2025	26.97	+8.4%	24.32	27.48	24.32	24,24,081
Aug 2025	24.89	+4.0%	24.25	26.00	22.25	40,93,918
Jul 2025	23.94	+13.9%	21.05	24.65	20.50	43,28,428
Jun 2025	21.01	+7.6%	19.90	21.52	19.25	29,03,343
May 2025	19.53	+17.6%	16.78	22.00	15.10	1,27,08,927
Apr 2025	16.61	+1.1%	16.55	17.90	15.30	35,55,493
Mar 2025	16.43	−9.7%	18.20	19.50	16.23	74,71,815
Feb 2025	18.20	−12.9%	21.00	24.50	17.91	42,82,802
Jan 2025	20.90	−9.2%	23.27	23.86	19.01	39,73,200
Dec 2024	23.01	−4.2%	24.06	27.00	22.26	55,50,055
Nov 2024	24.01	−4.5%	25.89	25.89	22.16	29,98,060
Oct 2024	25.13	+1.1%	25.00	29.25	23.10	1,66,23,635
Sep 2024	24.85	−1.1%	25.50	25.90	23.30	65,80,297
Aug 2024	25.12	−11.0%	28.30	28.58	24.10	94,94,566
Jul 2024	28.24	+4.9%	26.90	29.95	25.75	2,65,53,184
Jun 2024	26.93	+5.8%	26.20	28.60	22.35	1,14,13,576
May 2024	25.45	−9.6%	28.20	31.80	24.90	1,45,41,620
Apr 2024	28.15	+6.4%	26.55	29.85	25.55	83,95,528
Mar 2024	26.45	−14.7%	31.45	31.95	24.05	1,74,15,723
Feb 2024	31.00	−4.8%	32.95	36.90	28.90	4,67,71,921
Jan 2024	32.55	+27.9%	25.50	34.50	25.50	5,37,94,556
Dec 2023	25.45	+4.3%	24.40	27.90	24.10	1,83,59,512
Nov 2023	24.40	−3.2%	25.45	26.10	23.50	1,01,87,437
Oct 2023	25.20	+0.6%	25.20	28.20	23.10	2,52,08,115
Sep 2023	25.05	+1.8%	24.70	27.15	21.65	2,77,90,661
Aug 2023	24.60	+15.2%	21.55	25.60	20.55	1,43,59,970
Jul 2023	21.35	+7.0%	19.95	26.30	19.30	1,93,26,483
Jun 2023	19.95	+2.8%	19.30	20.90	18.75	41,91,309
May 2023	19.40	+11.5%	17.50	20.35	17.05	54,67,208
Apr 2023	17.40	+16.4%	15.00	17.55	15.00	28,98,545
Mar 2023	14.95	−14.1%	17.20	20.85	14.80	63,73,263
Feb 2023	17.40	−11.5%	19.85	20.50	17.25	38,87,260
Jan 2023	19.65	−10.5%	21.75	23.05	18.85	47,14,224
Dec 2022	21.95	+4.3%	21.25	24.45	19.30	1,22,87,464
Nov 2022	21.05	−3.0%	21.90	23.60	19.10	81,47,254
Oct 2022	21.70	+2.1%	21.30	23.65	20.80	45,15,139
Sep 2022	21.25	+4.4%	20.30	25.50	20.25	1,71,08,823
Aug 2022	20.35	−1.0%	20.75	22.35	19.00	1,14,38,120
Jul 2022	20.55	+7.0%	19.40	21.75	18.55	66,83,078
Jun 2022	19.20	−23.2%	25.30	25.80	18.45	74,89,256
May 2022	25.00	−18.3%	30.05	30.45	23.30	71,20,493
Apr 2022	30.60	−8.0%	33.25	36.45	30.15	1,62,28,739
Mar 2022	33.25	+8.1%	30.55	36.30	28.80	1,96,14,067
Feb 2022	30.75	−4.5%	32.45	39.20	27.55	5,52,62,677
Jan 2022	32.20	+16.7%	27.95	33.75	25.60	4,00,12,481
Dec 2021	27.60	+20.3%	23.40	28.65	23.20	1,01,17,269
Nov 2021	22.95	−12.4%	26.70	28.65	22.05	1,13,54,093
Oct 2021	26.20	+4.8%	25.00	29.00	23.75	1,01,39,093
Sep 2021	25.00	+4.4%	24.30	27.00	23.05	80,36,969
Aug 2021	23.95	−22.1%	30.90	31.55	22.60	95,85,264
Jul 2021	30.75	+15.2%	26.70	35.30	26.00	3,65,86,849
Jun 2021	26.70	+2.5%	26.50	29.90	21.65	1,77,09,019
May 2021	26.05	+16.6%	22.05	30.60	20.60	1,54,92,173
Apr 2021	22.35	+7.5%	21.00	24.35	19.55	33,41,877
Mar 2021	20.80	−20.6%	27.65	27.65	20.60	35,71,319
Feb 2021	26.20	+53.2%	17.30	30.60	16.75	94,63,483
Jan 2021	17.10	+6.5%	16.50	20.00	15.85	83,49,024
Dec 2020	16.05	+13.4%	14.15	17.50	13.55	65,31,797
Nov 2020	14.15	+2.5%	14.00	14.35	12.35	13,01,575
Oct 2020	13.80	−3.2%	14.25	14.80	12.70	5,55,614
Sep 2020	14.25	−10.4%	15.20	16.00	13.20	7,81,228
Aug 2020	15.90	+27.7%	12.70	17.15	11.90	27,26,422
Jul 2020	12.45	−3.9%	12.90	13.95	11.70	13,45,007
Jun 2020	12.95	+21.0%	11.15	14.80	10.40	32,82,788
May 2020	10.70	−13.7%	12.95	12.95	9.75	4,97,140
Apr 2020	12.40	+24.0%	10.00	15.00	9.15	16,28,568
Mar 2020	10.00	−23.7%	13.25	14.70	7.60	35,88,552
Feb 2020	13.10	−16.6%	15.50	16.90	13.05	14,93,965
Jan 2020	15.70	+11.0%	14.00	19.00	14.00	63,46,060
Dec 2019	14.15	−11.8%	16.10	16.50	13.80	31,33,452
Nov 2019	16.05	−12.3%	18.40	22.95	15.50	1,06,30,358
Oct 2019	18.30	−16.4%	22.50	23.00	18.05	17,90,012
Sep 2019	21.90	−3.9%	22.80	24.80	21.00	26,20,242
Aug 2019	22.80	−5.2%	24.05	27.10	21.15	18,76,615
Jul 2019	24.05	−16.8%	29.00	32.20	22.25	29,50,122
Jun 2019	28.90	−14.9%	33.50	33.90	24.75	24,35,255
May 2019	33.95	−13.7%	39.35	40.50	31.10	13,50,063
Apr 2019Demerger	39.35	−12.6%	45.80	49.30	38.60	20,08,927
Mar 2019	45.00	+21.1%	37.15	49.75	37.15	34,82,006
Feb 2019	37.15	−7.5%	41.10	41.10	36.30	14,00,311
Jan 2019	40.15	+0.9%	40.40	50.70	38.55	1,32,40,958
Dec 2018	39.80	+0.6%	40.35	43.30	36.25	27,13,673
Nov 2018	39.55	0.0%	39.90	41.65	39.40	17,12,999
Oct 2018	39.55	−14.9%	47.15	51.25	39.25	27,24,791
Sep 2018	46.50	−16.3%	56.00	57.00	46.10	21,58,370
Aug 2018	55.55	−0.6%	55.55	61.40	52.95	41,78,278
Jul 2018	55.90	−22.0%	72.75	75.45	53.20	68,94,053
Jun 2018	71.70	−11.1%	80.90	83.20	70.00	22,55,842
May 2018	80.65	−10.8%	91.00	92.00	75.65	41,76,906
Apr 2018	90.40	+7.7%	84.90	92.60	83.35	44,58,338
Mar 2018	83.90	−8.8%	92.00	92.70	81.45	44,86,345
Feb 2018	92.00	−6.6%	98.65	100.80	87.20	45,43,202
Jan 2018	98.55	−3.4%	102.60	118.40	98.05	4,23,89,548
Dec 2017	102.00	+2.8%	100.35	107.65	92.00	1,07,71,867
Nov 2017	99.25	−3.1%	102.35	104.50	95.60	44,78,063
Oct 2017	102.45	+9.3%	97.00	106.70	93.55	1,31,77,779
Sep 2017	93.70	+0.5%	94.20	108.90	91.05	1,32,60,118
Aug 2017	93.25	+1.2%	92.75	96.50	80.35	55,03,605
Jul 2017	92.15	+14.0%	80.20	94.90	80.20	1,02,92,170
Jun 2017	80.80	−2.4%	83.15	84.95	80.00	48,52,183
May 2017	82.75	+0.9%	82.05	91.80	79.25	58,66,618
Apr 2017	82.05	−1.5%	83.25	88.00	81.75	27,04,161
Mar 2017	83.30	−2.6%	85.50	86.80	80.80	21,13,660
Feb 2017	85.50	+7.2%	80.75	88.40	80.00	39,40,736
Jan 2017	79.75	+10.4%	73.80	86.70	72.00	71,77,429
Dec 2016	72.25	+1.1%	71.95	79.00	68.90	30,72,287
Nov 2016	71.45	−22.9%	92.00	96.50	70.50	50,06,603
Oct 2016	92.65	+11.0%	84.00	95.80	83.00	34,41,696
Sep 2016	83.50	+1.1%	82.90	89.90	78.30	38,54,182
Aug 2016	82.60	−2.3%	85.55	93.90	75.90	1,08,77,876
Jul 2016	84.55	+9.8%	77.50	88.70	77.50	64,86,642
Jun 2016	77.00	−4.7%	81.05	83.80	74.75	44,98,951
May 2016	80.80	−9.9%	90.00	91.30	79.00	16,79,312
Apr 2016	89.70	+17.3%	76.10	91.10	74.85	58,64,089
Mar 2016	76.45	−3.2%	79.05	84.40	74.80	30,20,573
Feb 2016	79.00	+1.7%	78.40	81.70	73.00	23,74,136
Jan 2016	77.70	−15.7%	93.05	94.45	76.70	54,20,071
Dec 2015	92.20	+12.4%	82.00	96.40	78.15	42,10,171
Nov 2015	82.05	−0.6%	82.60	84.90	74.50	28,85,878
Oct 2015	82.55	+1.4%	81.45	95.75	78.85	42,84,908
Sep 2015	81.45	−0.3%	81.90	90.00	73.00	22,66,903
Aug 2015	81.70	−7.0%	88.00	91.00	78.30	40,63,732
Jul 2015	87.85	−4.8%	92.05	102.40	86.50	35,86,174
Jun 2015	92.30	−3.8%	96.00	98.25	87.00	23,83,979
May 2015	95.90	−10.9%	107.50	112.45	92.50	38,32,499
Apr 2015	107.60	−13.5%	123.00	125.30	104.10	30,95,904
Mar 2015	124.45	−6.6%	136.70	139.00	116.55	19,57,006
Feb 2015	133.25	−0.8%	134.30	145.10	130.10	23,05,848
Jan 2015	134.30	+3.5%	128.55	138.00	119.60	26,79,424
Dec 2014	129.75	+16.7%	111.00	132.75	108.10	37,82,182
Nov 2014	111.20	−4.1%	116.00	118.30	105.10	37,62,931
Oct 2014	115.95	+4.5%	113.95	117.30	106.00	19,83,054
Sep 2014	111.00	+6.6%	103.55	122.75	103.20	69,51,355
Aug 2014	104.15	−1.7%	106.00	111.15	101.10	26,57,639
Jul 2014	106.00	−15.0%	125.00	131.40	104.60	57,60,060
Jun 2014	124.65	+9.3%	115.30	125.90	106.85	62,54,697
May 2014	114.00	+24.5%	90.70	118.40	89.15	1,12,87,138
Apr 2014	91.55	−1.9%	94.00	95.50	85.00	95,15,512
Mar 2014	93.30	+20.7%	81.50	95.70	75.10	1,35,31,513
Feb 2014	77.30	+4.1%	74.50	78.90	69.65	66,55,398
Jan 2014	74.25	−4.8%	78.55	86.00	72.95	66,46,354
Dec 2013	78.00	−3.3%	81.40	83.90	74.10	22,53,395
Nov 2013	80.65	−2.8%	82.75	84.50	77.00	41,77,928
Oct 2013	82.95	−5.5%	87.00	97.50	75.00	79,92,348
Sep 2013	87.75	−2.1%	88.85	92.65	80.35	10,31,326
Aug 2013	89.65	−9.4%	99.70	107.00	87.60	4,10,980
Jul 2013	98.90	+1.4%	95.90	100.90	86.00	7,77,779
Jun 2013	97.50	−2.4%	99.80	103.90	91.15	25,00,096
May 2013	99.90	−4.2%	104.10	119.00	96.60	37,35,636
Apr 2013	104.25	+2.7%	100.75	106.00	90.00	6,78,974
Mar 2013	101.50	−2.1%	104.15	107.65	95.55	7,13,710
Feb 2013	103.70	−0.3%	104.00	121.40	97.00	5,64,984
Jan 2013	104.05	−2.6%	107.10	109.85	100.95	14,24,232
Dec 2012	106.85	+3.9%	102.85	112.70	97.60	11,00,603
Nov 2012	102.80	+0.4%	102.40	104.85	93.20	37,90,039
Oct 2012	102.35	+10.0%	94.35	108.80	85.50	15,05,823
Sep 2012	93.05	+1.4%	93.50	97.25	84.60	10,96,722
Aug 2012	91.80	+9.4%	84.15	98.30	84.10	37,30,830
Jul 2012	83.90	−13.2%	97.95	103.90	83.15	35,05,529
Jun 2012	96.70	−13.2%	113.75	116.00	92.00	33,18,066
May 2012	111.35	−12.3%	127.30	128.55	109.30	18,65,434
Apr 2012	127.00	−9.1%	139.00	144.20	123.50	1,35,922
Mar 2012	139.70	−3.1%	133.00	145.50	121.30	15,13,167
Feb 2012	144.10	+3.9%	137.50	151.20	133.05	2,23,747
Jan 2012	138.75	+13.0%	125.00	140.90	116.75	2,50,228
Dec 2011	122.75	+2.2%	122.00	132.70	105.30	6,94,497
Nov 2011	120.05	−16.3%	144.70	145.50	115.20	3,85,158
Oct 2011	143.35	−3.0%	148.50	151.95	134.15	2,94,499
Sep 2011	147.85	−1.5%	149.10	157.00	134.10	14,45,985
Aug 2011	150.15	−6.2%	163.85	163.85	144.25	10,92,671
Jul 2011	160.05	−5.9%	166.10	175.80	152.95	36,74,103
Jun 2011	170.00	+5.7%	158.65	182.00	155.00	11,27,933
May 2011	160.80	+9.7%	146.15	168.80	145.70	6,40,042
Apr 2011	146.60	−1.9%	146.95	160.10	141.10	24,62,973
Mar 2011	149.45	+12.6%	134.45	156.00	129.30	12,56,641
Feb 2011	132.75	−11.4%	151.75	154.80	132.05	7,14,928
Jan 2011	149.75	+2.6%	147.00	159.95	141.10	19,59,603
Dec 2010	146.00	−2.3%	150.00	157.60	136.00	8,25,069
Nov 2010	149.50	−6.2%	162.85	182.00	136.00	1,03,61,577
Oct 2010	159.40	−0.9%	161.95	185.70	155.10	16,65,123
Sep 2010	160.90	−3.2%	166.35	180.05	147.15	21,50,808
Aug 2010	166.15	+5.5%	157.55	181.00	155.05	15,36,333
Jul 2010	157.55	+5.5%	152.90	167.50	137.20	24,43,388
Jun 2010	149.35	+1.2%	146.55	169.80	146.55	8,22,201
May 2010	147.60	+4.8%	140.05	159.90	137.80	12,11,538
Apr 2010	140.90	+1.1%	140.40	148.00	138.55	5,02,718
Mar 2010	139.40	+0.4%	141.90	166.60	133.35	28,04,747
Feb 2010	138.90	−5.9%	151.95	165.00	135.40	14,68,615
Jan 2010	147.60	+1.8%	146.05	173.50	140.15	45,06,849
Dec 2009	145.00	+3.8%	141.30	164.85	131.95	17,78,072
Nov 2009	139.75	+6.0%	134.00	153.70	120.00	26,96,232
Oct 2009	131.90	−0.4%	132.00	135.00	117.00	55,71,995
Sep 2009	132.40	+10.9%	119.00	143.25	107.40	16,19,574
Aug 2009	119.35	+10.0%	108.00	128.00	101.10	19,67,542
Jul 2009	108.50	+18.6%	91.45	116.90	76.15	27,43,675
Jun 2009	91.45	−26.3%	126.50	127.75	85.20	9,47,657
May 2009	124.05	+85.1%	68.00	124.25	64.50	72,26,410
Apr 2009	67.00	+14.4%	59.20	80.00	58.20	11,97,414
Mar 2009	58.55	+18.3%	51.90	65.00	36.10	10,79,947
Feb 2009	49.50	−8.2%	54.00	70.00	49.10	8,47,815
Jan 2009	53.95	−24.3%	69.60	76.90	48.65	8,28,270
Dec 2008	71.25	+3.3%	68.90	94.00	59.05	10,97,027
Nov 2008	69.00	−11.4%	78.00	88.65	57.20	1,37,828
Oct 2008	77.85	−22.7%	98.15	114.85	63.00	2,01,941
Sep 2008	100.65	−14.1%	115.00	144.40	92.50	15,10,884
Aug 2008	117.15	+5.4%	108.20	125.00	108.10	2,31,194
Jul 2008	111.15	+12.0%	117.95	119.00	92.05	19,20,960
Jun 2008	99.25	−21.0%	128.00	133.20	93.00	23,32,784
May 2008	125.60	−13.3%	146.00	150.00	124.25	9,34,962
Apr 2008	144.90	−15.9%	175.00	175.00	140.00	27,73,368
Mar 2008	172.25	−10.7%	185.00	202.00	125.55	17,85,729
Feb 2008	192.95	−3.3%	195.05	229.00	180.10	33,67,482
Jan 2008	199.55	−22.4%	259.95	265.90	176.00	17,17,020
Dec 2007	257.30	+18.5%	225.00	266.00	204.70	22,44,083
Nov 2007	217.20	+2.7%	210.20	247.00	200.00	38,04,634
Oct 2007	211.45	−1.7%	211.80	225.00	176.70	21,24,114
Sep 2007	215.20	+1.5%	217.00	248.00	196.15	8,08,776
Aug 2007	212.00	−9.8%	235.15	241.00	200.00	20,02,735
Jul 2007	235.15	−0.6%	237.00	250.00	201.00	30,50,676
Jun 2007	236.60	+7.3%	222.90	255.00	215.00	15,35,098
May 2007	220.55	+15.7%	195.35	228.00	174.40	43,16,806
Apr 2007	190.65	+7.0%	175.10	194.40	168.00	38,26,893
Mar 2007	178.20	−2.1%	183.00	208.90	165.00	13,85,081
Feb 2007	181.95	−0.2%	184.50	202.85	168.00	31,10,849
Jan 2007	182.35	–	165.00	208.00	160.00	22,69,349

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 9 Apr 2019 reinvested, the change in Apr 2019 is −2.4%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	22.05	22.79	21.90	22.55	22.34	85,931	71.1%
27 Oct 2026	21.80	22.80	21.80	22.08	22.26	82,067	60.8%
26 Oct 2026	22.70	23.40	20.55	21.18	21.98	3,88,939	67.7%
23 Oct 2026	24.00	24.00	22.51	23.21	23.02	1,05,255	64.2%
22 Oct 2026	23.69	24.75	23.13	24.05	23.92	75,869	78.9%
21 Oct 2026	25.17	25.25	23.70	23.73	24.43	49,397	69.1%
19 Oct 2026	25.30	25.45	24.50	25.18	24.93	1,14,893	94.4%
16 Oct 2026	24.88	25.87	24.58	24.78	25.01	71,239	75.7%
15 Oct 2026	24.75	25.20	23.98	24.88	24.77	1,36,846	82.6%
14 Oct 2026	24.20	24.60	23.75	24.15	24.16	75,374	82.5%
13 Oct 2026	23.59	24.15	22.80	24.08	23.81	1,17,552	81.2%
12 Oct 2026	22.38	23.49	22.26	23.18	22.92	36,688	84.6%
9 Oct 2026	21.91	22.55	21.91	22.26	22.13	17,441	60.9%
8 Oct 2026	22.65	22.70	21.81	22.06	22.01	83,706	67.3%
7 Oct 2026	23.15	23.65	22.50	22.59	22.70	65,585	80.4%
6 Oct 2026	22.14	23.15	22.00	22.99	22.85	46,073	48.2%
5 Oct 2026	22.01	22.74	22.01	22.14	22.18	32,181	65.5%
1 Oct 2026	23.55	23.55	22.20	22.38	22.62	1,15,588	78.9%
30 Sep 2026	23.51	24.13	22.92	23.02	23.32	62,468	83.2%
29 Sep 2026	23.10	23.60	22.52	23.46	23.15	61,616	58.8%
28 Sep 2026	23.95	24.67	22.66	23.10	23.43	69,991	82.5%
25 Sep 2026	24.12	24.59	23.99	24.06	24.15	92,225	70.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.HT Media bonus and split history

Ex-date	Event	Price factor	What happened
9 Apr 2019	Demerger	0.8957	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.