Next Mediaworks Limited (BOM:532416)
India · Delayed Price · Currency is INR 3.930
+0.010 (0.26%)
At close: Jun 4, 2026
BOM:532416 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 4.20 | 4.47 | 4.20 | 4.40 | 4.40 | 2.56% | 8,341 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.00 | 4.29 | 4.29 | -3.38% | 11,795 |
| Apr 23, 2026 | 5.20 | 5.20 | 4.41 | 4.44 | 4.44 | -4.72% | 7,448 |
| Apr 22, 2026 | 4.98 | 5.40 | 4.46 | 4.66 | 4.66 | 3.56% | 39,015 |
| Apr 21, 2026 | 4.50 | 4.58 | 4.50 | 4.50 | 4.50 | 1.58% | 5,074 |
| Apr 20, 2026 | 4.55 | 4.55 | 4.23 | 4.43 | 4.43 | 3.50% | 632 |
| Apr 17, 2026 | 4.55 | 4.56 | 4.28 | 4.28 | 4.28 | -5.93% | 711 |
| Apr 16, 2026 | 4.45 | 4.65 | 4.45 | 4.55 | 4.55 | 6.31% | 1,750 |
| Apr 15, 2026 | 4.05 | 4.50 | 4.05 | 4.28 | 4.28 | -0.23% | 1,874 |
| Apr 13, 2026 | 4.40 | 4.40 | 3.65 | 4.29 | 4.29 | 0.47% | 14,546 |
| Apr 10, 2026 | 4.08 | 4.50 | 4.08 | 4.27 | 4.27 | -1.39% | 3,238 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.06 | 4.33 | 4.33 | 0.70% | 14,939 |
| Apr 8, 2026 | 4.16 | 4.57 | 4.05 | 4.30 | 4.30 | 12.57% | 6,006 |
| Apr 7, 2026 | 4.41 | 4.74 | 3.80 | 3.82 | 3.82 | -9.48% | 28,475 |
| Apr 6, 2026 | 4.22 | 4.22 | 3.71 | 4.22 | 4.22 | 19.89% | 3,292 |
| Apr 2, 2026 | 3.85 | 3.92 | 3.52 | 3.52 | 3.52 | -10.89% | 155 |
| Apr 1, 2026 | 3.67 | 3.99 | 3.50 | 3.95 | 3.95 | 7.63% | 485 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.32 | 3.67 | 3.67 | -7.09% | 4,506 |
| Mar 27, 2026 | 3.99 | 4.00 | 3.85 | 3.95 | 3.95 | 1.28% | 80,289 |
| Mar 25, 2026 | 4.00 | 4.10 | 3.65 | 3.90 | 3.90 | -2.26% | 3,189 |
| Mar 24, 2026 | 3.89 | 4.14 | 3.80 | 3.99 | 3.99 | 1.53% | 4,673 |
| Mar 23, 2026 | 4.59 | 4.59 | 3.65 | 3.93 | 3.93 | -3.20% | 3,925 |
| Mar 20, 2026 | 4.91 | 4.95 | 4.00 | 4.06 | 4.06 | -18.80% | 79,942 |
| Mar 17, 2026 | 4.80 | 5.81 | 4.80 | 5.00 | 5.00 | -2.72% | 1,983 |