Next Mediaworks Limited (BOM:532416)
India · Delayed Price · Currency is INR 3.750
-0.150 (-3.85%)
At close: Jul 20, 2026
BOM:532416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.08 | 4.16 | 3.92 | 4.12 | 4.12 | 0.98% | 1,448 |
| May 27, 2026 | 3.92 | 4.25 | 3.92 | 4.08 | 4.08 | -2.63% | 18,176 |
| May 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.70% | 445 |
| May 25, 2026 | 4.11 | 4.20 | 4.07 | 4.08 | 4.08 | -3.55% | 1,400 |
| May 22, 2026 | 4.01 | 4.23 | 3.97 | 4.23 | 4.23 | 0.71% | 1,931 |
| May 21, 2026 | 4.00 | 4.30 | 4.00 | 4.20 | 4.20 | -1.18% | 4,503 |
| May 20, 2026 | 4.15 | 4.46 | 4.00 | 4.25 | 4.25 | 5.72% | 5,016 |
| May 19, 2026 | 4.00 | 4.30 | 4.00 | 4.02 | 4.02 | -3.37% | 4,234 |
| May 18, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.24% | 8 |
| May 15, 2026 | 4.24 | 4.24 | 3.97 | 4.17 | 4.17 | -1.88% | 2,309 |
| May 14, 2026 | 3.92 | 4.28 | 3.92 | 4.25 | 4.25 | 8.42% | 247 |
| May 13, 2026 | 4.40 | 4.40 | 3.92 | 3.92 | 3.92 | -2.49% | 201 |
| May 12, 2026 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | -5.85% | 4,848 |
| May 11, 2026 | 4.59 | 4.59 | 4.17 | 4.27 | 4.27 | -3.39% | 1,095 |
| May 8, 2026 | 4.51 | 4.51 | 4.20 | 4.42 | 4.42 | -1.56% | 1,274 |
| May 7, 2026 | 4.40 | 4.68 | 4.35 | 4.49 | 4.49 | 4.42% | 2,947 |
| May 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 500 |
| May 5, 2026 | 4.06 | 4.30 | 4.06 | 4.30 | 4.30 | 0.70% | 482 |
| May 4, 2026 | 4.31 | 4.60 | 4.08 | 4.27 | 4.27 | -3.61% | 1,199 |
| Apr 30, 2026 | 4.46 | 4.46 | 4.20 | 4.43 | 4.43 | 3.02% | 2,711 |
| Apr 29, 2026 | 4.49 | 4.49 | 4.15 | 4.30 | 4.30 | - | 3,611 |
| Apr 28, 2026 | 4.55 | 4.55 | 4.22 | 4.30 | 4.30 | -2.27% | 4,476 |