Next Mediaworks Limited (BOM:532416)
India · Delayed Price · Currency is INR 3.690
-0.210 (-5.38%)
At close: Aug 21, 2026
BOM:532416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.99 | 4.23 | 3.67 | 3.78 | 3.78 | 4.71% | 4,142 |
| Jul 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.73% | 60 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.63 | 3.75 | 3.75 | -3.85% | 245 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5 |
| Jul 14, 2026 | 3.90 | 4.15 | 3.87 | 3.90 | 3.90 | -2.50% | 1,753 |
| Jul 13, 2026 | 4.09 | 4.09 | 3.80 | 4.00 | 4.00 | 4.71% | 425 |
| Jul 9, 2026 | 4.05 | 4.05 | 3.82 | 3.82 | 3.82 | 0.26% | 120 |
| Jul 8, 2026 | 4.10 | 4.10 | 3.74 | 3.81 | 3.81 | -6.62% | 1,980 |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.29% | 677 |
| Jul 6, 2026 | 4.65 | 4.65 | 3.95 | 3.95 | 3.95 | - | 229 |
| Jul 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 300 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -3.47% | 279 |
| Jun 24, 2026 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 4.66% | 31 |
| Jun 23, 2026 | 4.06 | 4.07 | 3.86 | 3.86 | 3.86 | -2.77% | 1,224 |
| Jun 22, 2026 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | 0.76% | 1,811 |
| Jun 19, 2026 | 4.00 | 4.10 | 3.92 | 3.94 | 3.94 | -2.72% | 285 |
| Jun 18, 2026 | 4.01 | 4.09 | 3.81 | 4.05 | 4.05 | 1.00% | 771 |
| Jun 17, 2026 | 3.91 | 4.15 | 3.90 | 4.01 | 4.01 | 2.56% | 2,144 |
| Jun 16, 2026 | 3.84 | 4.03 | 3.84 | 3.91 | 3.91 | -2.01% | 3,256 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.84 | 3.99 | 3.99 | 3.91% | 2,231 |
| Jun 12, 2026 | 3.87 | 4.17 | 3.70 | 3.84 | 3.84 | -0.78% | 24,034 |
| Jun 11, 2026 | 3.85 | 3.87 | 3.74 | 3.87 | 3.87 | 0.26% | 5,261 |
| Jun 10, 2026 | 3.80 | 4.15 | 3.70 | 3.86 | 3.86 | 2.66% | 11,216 |
| Jun 9, 2026 | 4.05 | 4.05 | 3.75 | 3.76 | 3.76 | -5.53% | 5,493 |
| Jun 8, 2026 | 3.65 | 4.08 | 3.65 | 3.98 | 3.98 | 4.46% | 2,081 |
| Jun 5, 2026 | 4.10 | 4.12 | 3.70 | 3.81 | 3.81 | -3.05% | 12,070 |
| Jun 4, 2026 | 3.93 | 3.93 | 3.92 | 3.93 | 3.93 | 0.26% | 235 |
| Jun 3, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -5.54% | 1,119 |
| Jun 2, 2026 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 550 |
| Jun 1, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.46% | 102 |