Next Mediaworks Limited (BOM:532416)
India · Delayed Price · Currency is INR 4.870
+0.020 (0.41%)
At close: Mar 11, 2026
Next Mediaworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.99 | 5.32 | 4.87 | 4.87 | 4.87 | 0.41% | 106 |
| Mar 9, 2026 | 4.88 | 5.50 | 4.72 | 4.85 | 4.85 | -6.73% | 1,915 |
| Mar 6, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 919 |
| Mar 5, 2026 | 5.05 | 5.28 | 5.05 | 5.05 | 5.05 | 3.27% | 999 |
| Mar 4, 2026 | 5.20 | 5.56 | 4.89 | 4.89 | 4.89 | -6.50% | 2,891 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.23 | 5.23 | 5.23 | -9.83% | 843 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Feb 26, 2026 | 6.50 | 6.66 | 5.80 | 5.80 | 5.80 | 1.75% | 2,234 |
| Feb 25, 2026 | 5.62 | 6.00 | 5.62 | 5.70 | 5.70 | -5.00% | 420 |
| Feb 24, 2026 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 2.74% | 10,151 |
| Feb 23, 2026 | 6.59 | 6.59 | 5.84 | 5.84 | 5.84 | -0.34% | 1,451 |
| Feb 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.18% | 376 |
| Feb 19, 2026 | 6.10 | 6.10 | 5.80 | 5.93 | 5.93 | -4.35% | 1,114 |
| Feb 18, 2026 | 6.20 | 6.56 | 5.89 | 6.20 | 6.20 | 10.71% | 1,793 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.51% | 1,151 |
| Feb 16, 2026 | 6.00 | 6.00 | 5.50 | 5.99 | 5.99 | -4.77% | 210 |
| Feb 13, 2026 | 5.89 | 6.29 | 5.69 | 6.29 | 6.29 | 9.39% | 3,552 |
| Feb 12, 2026 | 5.85 | 6.00 | 5.75 | 5.75 | 5.75 | 0.88% | 201 |
| Feb 11, 2026 | 5.81 | 5.82 | 5.70 | 5.70 | 5.70 | -4.04% | 800 |
| Feb 10, 2026 | 5.70 | 6.40 | 5.70 | 5.94 | 5.94 | 3.13% | 1,380 |
| Feb 9, 2026 | 5.63 | 5.99 | 5.30 | 5.76 | 5.76 | 2.49% | 547 |
| Feb 6, 2026 | 5.46 | 5.99 | 5.05 | 5.62 | 5.62 | 5.64% | 226 |
| Feb 5, 2026 | 5.16 | 5.32 | 4.96 | 5.32 | 5.32 | 2.70% | 330 |
| Feb 4, 2026 | 4.90 | 5.30 | 4.90 | 5.18 | 5.18 | -1.71% | 310 |
| Feb 2, 2026 | 5.10 | 5.27 | 5.10 | 5.27 | 5.27 | 4.36% | 115 |
| Feb 1, 2026 | 5.15 | 5.29 | 5.00 | 5.05 | 5.05 | -3.26% | 3,590 |
| Jan 30, 2026 | 5.12 | 5.33 | 5.12 | 5.22 | 5.22 | -6.95% | 522 |
| Jan 29, 2026 | 4.70 | 5.61 | 4.70 | 5.61 | 5.61 | 6.45% | 1,251 |
| Jan 27, 2026 | 5.69 | 5.69 | 5.26 | 5.27 | 5.27 | -5.22% | 2,342 |
| Jan 23, 2026 | 5.99 | 5.99 | 5.26 | 5.56 | 5.56 | 3.93% | 881 |
| Jan 22, 2026 | 5.35 | 5.35 | 5.22 | 5.35 | 5.35 | -5.31% | 299 |
| Jan 21, 2026 | 5.34 | 5.70 | 5.17 | 5.65 | 5.65 | 2.91% | 456 |
| Jan 20, 2026 | 5.85 | 5.88 | 5.37 | 5.49 | 5.49 | 0.37% | 1,000 |
| Jan 19, 2026 | 5.57 | 5.57 | 5.47 | 5.47 | 5.47 | -2.84% | 122 |
| Jan 16, 2026 | 5.38 | 5.90 | 5.38 | 5.63 | 5.63 | -3.76% | 1,235 |
| Jan 14, 2026 | 5.62 | 5.88 | 5.62 | 5.85 | 5.85 | -2.50% | 2,203 |
| Jan 12, 2026 | 5.67 | 6.00 | 5.57 | 6.00 | 6.00 | 6.76% | 925 |
| Jan 9, 2026 | 7.40 | 7.40 | 5.62 | 5.62 | 5.62 | -9.65% | 109 |
| Jan 8, 2026 | 5.74 | 6.24 | 5.47 | 6.22 | 6.22 | 7.99% | 2,954 |
| Jan 6, 2026 | 5.89 | 5.92 | 5.76 | 5.76 | 5.76 | -2.04% | 990 |
| Jan 5, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | - | 590 |
| Jan 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | 55 |
| Dec 31, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.76% | 201 |
| Dec 30, 2025 | 6.01 | 6.30 | 5.83 | 6.17 | 6.17 | -2.06% | 1,802 |
| Dec 29, 2025 | 6.31 | 6.31 | 5.73 | 6.30 | 6.30 | 5.88% | 31 |
| Dec 26, 2025 | 6.08 | 6.44 | 5.95 | 5.95 | 5.95 | -0.83% | 744 |
| Dec 24, 2025 | 6.15 | 6.20 | 6.00 | 6.00 | 6.00 | - | 1,033 |
| Dec 23, 2025 | 6.48 | 6.48 | 5.88 | 6.00 | 6.00 | -4.76% | 834 |
| Dec 22, 2025 | 5.81 | 6.50 | 5.81 | 6.30 | 6.30 | 3.79% | 803 |
| Dec 19, 2025 | 5.81 | 6.07 | 5.65 | 6.07 | 6.07 | 2.02% | 2,050 |