Next Mediaworks Limited (BOM:532416)
India · Delayed Price · Currency is INR 3.650
0.00 (0.00%)
At close: Oct 6, 2026
BOM:532416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1 |
| Oct 5, 2026 | 3.66 | 3.66 | 3.48 | 3.65 | 3.65 | -0.27% | 1,254 |
| Oct 1, 2026 | 3.68 | 3.68 | 3.55 | 3.66 | 3.66 | -1.88% | 3,626 |
| Sep 30, 2026 | 3.77 | 3.77 | 3.64 | 3.73 | 3.73 | -1.06% | 2,765 |
| Sep 29, 2026 | 3.71 | 3.77 | 3.54 | 3.77 | 3.77 | 1.62% | 3,724 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.62 | 3.71 | 3.71 | -2.37% | 4,467 |
| Sep 25, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | 0.53% | 418 |
| Sep 24, 2026 | 3.77 | 3.81 | 3.67 | 3.78 | 3.78 | -0.53% | 553 |
| Sep 23, 2026 | 3.75 | 3.81 | 3.70 | 3.80 | 3.80 | 1.33% | 2,627 |
| Sep 22, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -4.58% | 5,019 |
| Sep 21, 2026 | 3.94 | 3.94 | 3.76 | 3.93 | 3.93 | 2.88% | 770 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.75 | 3.82 | 3.82 | -1.55% | 1,513 |
| Sep 17, 2026 | 3.82 | 3.91 | 3.74 | 3.88 | 3.88 | 1.57% | 5,186 |
| Sep 16, 2026 | 3.82 | 3.82 | 3.74 | 3.82 | 3.82 | - | 259 |
| Sep 15, 2026 | 3.98 | 3.98 | 3.81 | 3.82 | 3.82 | -0.26% | 2,662 |
| Sep 11, 2026 | 3.76 | 3.94 | 3.76 | 3.83 | 3.83 | -2.30% | 2,761 |
| Sep 10, 2026 | 3.88 | 4.08 | 3.74 | 3.92 | 3.92 | 0.77% | 6,573 |
| Sep 9, 2026 | 3.88 | 3.99 | 3.71 | 3.89 | 3.89 | 2.10% | 2,198 |
| Sep 8, 2026 | 3.77 | 3.89 | 3.59 | 3.81 | 3.81 | 1.06% | 13,323 |
| Sep 7, 2026 | 3.76 | 3.88 | 3.74 | 3.77 | 3.77 | -4.07% | 19,867 |
| Sep 4, 2026 | 3.82 | 4.08 | 3.82 | 3.93 | 3.93 | -2.24% | 10,495 |
| Sep 3, 2026 | 4.07 | 4.13 | 4.02 | 4.02 | 4.02 | -4.96% | 4,844 |
| Sep 2, 2026 | 4.26 | 4.40 | 4.08 | 4.23 | 4.23 | -0.94% | 5,366 |
| Sep 1, 2026 | 5.04 | 5.04 | 4.20 | 4.27 | 4.27 | -15.28% | 55,512 |
| Aug 31, 2026 | 5.29 | 5.40 | 4.95 | 5.04 | 5.04 | 12.00% | 233,335 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.16 | 4.50 | 4.50 | 20.00% | 37,522 |
| Aug 27, 2026 | 3.68 | 3.78 | 3.68 | 3.75 | 3.75 | 1.90% | 5,078 |
| Aug 26, 2026 | 3.93 | 3.93 | 3.60 | 3.68 | 3.68 | -4.42% | 4,567 |
| Aug 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 6.35% | 20 |
| Aug 24, 2026 | 3.89 | 3.89 | 3.62 | 3.62 | 3.62 | -1.90% | 224 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.63 | 3.69 | 3.69 | -5.38% | 3,505 |
| Aug 20, 2026 | 3.94 | 3.94 | 3.71 | 3.90 | 3.90 | -2.01% | 386 |
| Aug 19, 2026 | 3.75 | 3.99 | 3.62 | 3.98 | 3.98 | 1.27% | 6,425 |
| Aug 18, 2026 | 3.80 | 3.94 | 3.60 | 3.93 | 3.93 | -0.51% | 5,857 |
| Aug 17, 2026 | 3.99 | 3.99 | 3.68 | 3.95 | 3.95 | -0.50% | 4,126 |
| Aug 14, 2026 | 3.67 | 3.97 | 3.65 | 3.97 | 3.97 | 0.76% | 1,701 |
| Aug 13, 2026 | 3.89 | 3.99 | 3.61 | 3.94 | 3.94 | 7.95% | 6,727 |
| Aug 12, 2026 | 3.61 | 3.89 | 3.61 | 3.65 | 3.65 | -1.62% | 1,840 |
| Aug 11, 2026 | 3.85 | 3.90 | 3.68 | 3.71 | 3.71 | -1.33% | 4,260 |
| Aug 10, 2026 | 4.04 | 4.04 | 3.65 | 3.76 | 3.76 | -6.93% | 8,089 |
| Aug 7, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 2.28% | 540 |
| Aug 6, 2026 | 3.92 | 4.07 | 3.80 | 3.95 | 3.95 | -2.47% | 2,431 |
| Aug 5, 2026 | 4.04 | 4.08 | 3.88 | 4.05 | 4.05 | 0.25% | 110 |
| Aug 4, 2026 | 4.04 | 4.04 | 3.86 | 4.04 | 4.04 | - | 1,022 |
| Aug 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 124 |
| Jul 31, 2026 | 3.92 | 4.05 | 3.92 | 4.04 | 4.04 | 3.06% | 110 |
| Jul 30, 2026 | 4.25 | 4.25 | 3.86 | 3.92 | 3.92 | -3.45% | 2,290 |
| Jul 29, 2026 | 3.91 | 4.25 | 3.91 | 4.06 | 4.06 | 1.00% | 10,870 |
| Jul 28, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 4.42% | 740 |
| Jul 27, 2026 | 4.00 | 4.00 | 3.75 | 3.85 | 3.85 | 1.85% | 726 |