Next Mediaworks Limited (NSE:NEXTMEDIA)
India · Delayed Price · Currency is INR 3.630
-0.100 (-2.68%)
Oct 1, 2026, 3:28 PM IST
Next Mediaworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.79 | 3.79 | 3.55 | 3.58 | 3.58 | -4.02% | 27,941 |
| Sep 30, 2026 | 3.78 | 3.78 | 3.64 | 3.73 | 3.73 | 0.81% | 7,958 |
| Sep 29, 2026 | 3.54 | 3.76 | 3.54 | 3.70 | 3.70 | 0.54% | 12,395 |
| Sep 28, 2026 | 3.70 | 3.80 | 3.57 | 3.68 | 3.68 | -1.87% | 11,289 |
| Sep 25, 2026 | 3.80 | 3.80 | 3.62 | 3.75 | 3.75 | 3.59% | 5,321 |
| Sep 24, 2026 | 3.79 | 3.79 | 3.61 | 3.62 | 3.62 | -4.49% | 45,315 |
| Sep 23, 2026 | 3.72 | 3.84 | 3.65 | 3.79 | 3.79 | 1.34% | 22,067 |
| Sep 22, 2026 | 3.88 | 3.89 | 3.64 | 3.74 | 3.74 | -2.09% | 12,492 |
| Sep 21, 2026 | 3.82 | 3.87 | 3.75 | 3.82 | 3.82 | - | 3,655 |
| Sep 18, 2026 | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -1.55% | 1,241 |
| Sep 17, 2026 | 3.80 | 3.89 | 3.73 | 3.88 | 3.88 | 2.11% | 8,346 |
| Sep 16, 2026 | 3.83 | 3.83 | 3.70 | 3.80 | 3.80 | -0.78% | 14,112 |
| Sep 15, 2026 | 3.81 | 3.96 | 3.78 | 3.83 | 3.83 | -1.79% | 15,210 |
| Sep 11, 2026 | 3.89 | 3.92 | 3.77 | 3.90 | 3.90 | 0.26% | 9,170 |
| Sep 10, 2026 | 3.87 | 4.07 | 3.77 | 3.89 | 3.89 | 0.26% | 117,633 |
| Sep 9, 2026 | 3.90 | 3.99 | 3.75 | 3.88 | 3.88 | 0.52% | 19,254 |
| Sep 8, 2026 | 3.76 | 3.91 | 3.72 | 3.86 | 3.86 | 2.66% | 31,530 |
| Sep 7, 2026 | 3.89 | 3.89 | 3.70 | 3.76 | 3.76 | -3.34% | 75,733 |
| Sep 4, 2026 | 3.86 | 4.12 | 3.86 | 3.89 | 3.89 | -2.75% | 54,384 |
| Sep 3, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -4.99% | 55,549 |
| Sep 2, 2026 | 4.29 | 4.30 | 4.09 | 4.21 | 4.21 | -1.41% | 46,900 |
| Sep 1, 2026 | 4.86 | 4.94 | 4.21 | 4.27 | 4.27 | -14.26% | 258,331 |
| Aug 31, 2026 | 5.30 | 5.52 | 4.62 | 4.98 | 4.98 | 7.79% | 1,347,728 |
| Aug 28, 2026 | 4.59 | 4.62 | 3.85 | 4.62 | 4.62 | 20.00% | 308,631 |
| Aug 27, 2026 | 3.75 | 3.94 | 3.61 | 3.85 | 3.85 | 7.54% | 21,424 |
| Aug 26, 2026 | 3.91 | 3.95 | 3.16 | 3.58 | 3.58 | -8.44% | 80,986 |
| Aug 25, 2026 | 3.70 | 3.94 | 3.70 | 3.91 | 3.91 | 2.62% | 7,247 |
| Aug 24, 2026 | 3.91 | 3.95 | 3.70 | 3.81 | 3.81 | -2.56% | 14,711 |
| Aug 21, 2026 | 3.74 | 3.97 | 3.67 | 3.91 | 3.91 | 4.55% | 4,931 |
| Aug 20, 2026 | 3.98 | 3.98 | 3.61 | 3.74 | 3.74 | -3.36% | 2,851 |
| Aug 19, 2026 | 3.75 | 3.89 | 3.75 | 3.87 | 3.87 | 4.31% | 4,320 |
| Aug 18, 2026 | 3.98 | 3.98 | 3.70 | 3.71 | 3.71 | -5.12% | 38,951 |
| Aug 17, 2026 | 4.04 | 4.04 | 3.73 | 3.91 | 3.91 | 1.30% | 9,765 |
| Aug 14, 2026 | 3.83 | 3.94 | 3.74 | 3.86 | 3.86 | 0.78% | 2,650 |
| Aug 13, 2026 | 3.79 | 3.87 | 3.79 | 3.83 | 3.83 | 1.06% | 9,709 |
| Aug 12, 2026 | 3.72 | 3.85 | 3.65 | 3.79 | 3.79 | 2.43% | 12,814 |
| Aug 11, 2026 | 3.80 | 3.95 | 3.62 | 3.70 | 3.70 | -2.63% | 8,188 |
| Aug 10, 2026 | 4.04 | 4.04 | 3.73 | 3.80 | 3.80 | -3.80% | 9,573 |
| Aug 7, 2026 | 3.99 | 3.99 | 3.83 | 3.95 | 3.95 | - | 3,121 |
| Aug 6, 2026 | 4.02 | 4.02 | 3.82 | 3.95 | 3.95 | 1.28% | 2,989 |
| Aug 5, 2026 | 3.99 | 4.03 | 3.89 | 3.90 | 3.90 | -1.02% | 4,451 |
| Aug 4, 2026 | 3.87 | 4.00 | 3.87 | 3.94 | 3.94 | 1.81% | 4,075 |
| Aug 3, 2026 | 4.00 | 4.03 | 3.87 | 3.87 | 3.87 | -2.03% | 2,586 |
| Jul 31, 2026 | 4.03 | 4.04 | 3.83 | 3.95 | 3.95 | 0.77% | 7,048 |
| Jul 30, 2026 | 4.10 | 4.10 | 3.82 | 3.92 | 3.92 | -3.92% | 7,815 |
| Jul 29, 2026 | 3.92 | 4.25 | 3.85 | 4.08 | 4.08 | 4.35% | 24,563 |
| Jul 28, 2026 | 3.95 | 4.00 | 3.83 | 3.91 | 3.91 | -1.26% | 3,746 |
| Jul 27, 2026 | 3.98 | 4.03 | 3.81 | 3.96 | 3.96 | -0.50% | 3,707 |
| Jul 24, 2026 | 3.96 | 4.05 | 3.71 | 3.98 | 3.98 | 4.74% | 22,745 |
| Jul 23, 2026 | 3.71 | 3.91 | 3.71 | 3.80 | 3.80 | 0.26% | 4,912 |