Next Mediaworks Limited (NSE:NEXTMEDIA)
India · Delayed Price · Currency is INR 4.000
-0.060 (-1.48%)
Jun 2, 2026, 3:28 PM IST
Next Mediaworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.00 | 4.14 | 3.95 | 4.06 | 4.06 | 2.78% | 2,263 |
| May 29, 2026 | 4.12 | 4.13 | 3.91 | 3.95 | 3.95 | -1.25% | 16,168 |
| May 27, 2026 | 4.05 | 4.17 | 3.95 | 4.00 | 4.00 | -1.48% | 4,632 |
| May 26, 2026 | 4.10 | 4.20 | 3.98 | 4.06 | 4.06 | -0.98% | 32,504 |
| May 25, 2026 | 4.26 | 4.48 | 4.06 | 4.10 | 4.10 | -1.44% | 12,900 |
| May 22, 2026 | 4.06 | 4.45 | 3.96 | 4.16 | 4.16 | 2.72% | 40,110 |
| May 21, 2026 | 4.13 | 4.48 | 4.02 | 4.05 | 4.05 | -1.46% | 25,499 |
| May 20, 2026 | 3.94 | 4.14 | 3.94 | 4.11 | 4.11 | 2.24% | 7,987 |
| May 19, 2026 | 4.01 | 4.17 | 3.98 | 4.02 | 4.02 | 0.25% | 14,683 |
| May 18, 2026 | 4.15 | 4.20 | 4.00 | 4.01 | 4.01 | 0.25% | 14,381 |
| May 15, 2026 | 3.96 | 4.14 | 3.96 | 4.00 | 4.00 | 0.50% | 9,045 |
| May 14, 2026 | 4.06 | 4.13 | 3.90 | 3.98 | 3.98 | -1.73% | 8,916 |
| May 13, 2026 | 4.06 | 4.26 | 3.90 | 4.05 | 4.05 | 0.25% | 28,827 |
| May 12, 2026 | 4.14 | 4.33 | 3.95 | 4.04 | 4.04 | -5.16% | 21,114 |
| May 11, 2026 | 4.35 | 4.49 | 4.08 | 4.26 | 4.26 | -2.07% | 5,909 |
| May 8, 2026 | 4.31 | 4.54 | 4.05 | 4.35 | 4.35 | -3.12% | 38,962 |
| May 7, 2026 | 4.36 | 4.74 | 4.36 | 4.49 | 4.49 | 3.46% | 17,522 |
| May 6, 2026 | 4.22 | 4.43 | 4.22 | 4.34 | 4.34 | 1.40% | 15,481 |
| May 5, 2026 | 4.26 | 4.45 | 4.00 | 4.28 | 4.28 | -2.06% | 33,758 |
| May 4, 2026 | 4.48 | 4.48 | 4.20 | 4.37 | 4.37 | -0.68% | 12,627 |
| Apr 30, 2026 | 4.44 | 4.44 | 4.20 | 4.40 | 4.40 | 4.02% | 27,495 |
| Apr 29, 2026 | 4.52 | 4.52 | 4.21 | 4.23 | 4.23 | -1.63% | 12,058 |
| Apr 28, 2026 | 4.20 | 4.50 | 4.20 | 4.30 | 4.30 | -1.38% | 78,912 |
| Apr 27, 2026 | 4.30 | 4.52 | 4.12 | 4.36 | 4.36 | 4.56% | 79,482 |
| Apr 24, 2026 | 4.53 | 4.53 | 3.96 | 4.17 | 4.17 | -6.50% | 153,726 |
| Apr 23, 2026 | 4.69 | 4.75 | 4.42 | 4.46 | 4.46 | -5.71% | 50,460 |
| Apr 22, 2026 | 4.65 | 5.45 | 4.41 | 4.73 | 4.73 | 3.96% | 429,650 |
| Apr 21, 2026 | 4.50 | 4.79 | 4.40 | 4.55 | 4.55 | 3.88% | 14,099 |
| Apr 20, 2026 | 4.48 | 4.50 | 4.31 | 4.38 | 4.38 | -2.23% | 4,287 |
| Apr 17, 2026 | 4.43 | 4.55 | 4.27 | 4.48 | 4.48 | 1.13% | 9,136 |
| Apr 16, 2026 | 4.54 | 4.67 | 4.30 | 4.43 | 4.43 | 1.37% | 23,780 |
| Apr 15, 2026 | 4.25 | 4.55 | 4.11 | 4.37 | 4.37 | 2.82% | 22,037 |
| Apr 13, 2026 | 4.24 | 4.35 | 4.00 | 4.25 | 4.25 | 0.71% | 18,825 |
| Apr 10, 2026 | 4.35 | 4.51 | 4.12 | 4.22 | 4.22 | -2.54% | 23,661 |
| Apr 9, 2026 | 4.50 | 4.54 | 4.17 | 4.33 | 4.33 | 2.12% | 26,895 |
| Apr 8, 2026 | 4.23 | 4.48 | 4.02 | 4.24 | 4.24 | 9.00% | 55,323 |
| Apr 7, 2026 | 4.10 | 4.86 | 3.79 | 3.89 | 3.89 | -9.95% | 244,317 |
| Apr 6, 2026 | 3.99 | 4.42 | 3.81 | 4.32 | 4.32 | 10.49% | 50,288 |
| Apr 2, 2026 | 4.08 | 4.08 | 3.48 | 3.91 | 3.91 | -1.51% | 33,158 |
| Apr 1, 2026 | 3.99 | 3.99 | 3.51 | 3.97 | 3.97 | 13.11% | 5,802 |
| Mar 30, 2026 | 4.33 | 4.33 | 3.42 | 3.51 | 3.51 | -8.59% | 92,804 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.79 | 3.84 | 3.84 | -1.79% | 14,564 |
| Mar 25, 2026 | 4.28 | 4.28 | 3.80 | 3.91 | 3.91 | -1.76% | 13,869 |
| Mar 24, 2026 | 3.88 | 4.14 | 3.84 | 3.98 | 3.98 | 5.01% | 26,760 |
| Mar 23, 2026 | 4.10 | 4.10 | 3.51 | 3.79 | 3.79 | -8.89% | 95,959 |
| Mar 20, 2026 | 5.02 | 5.34 | 4.10 | 4.16 | 4.16 | -18.75% | 280,581 |
| Mar 19, 2026 | 5.00 | 5.23 | 4.92 | 5.12 | 5.12 | -1.16% | 2,290 |
| Mar 18, 2026 | 5.20 | 5.20 | 4.90 | 5.18 | 5.18 | 2.37% | 2,899 |
| Mar 17, 2026 | 4.94 | 5.20 | 4.91 | 5.06 | 5.06 | 2.43% | 4,558 |
| Mar 16, 2026 | 5.16 | 5.16 | 4.76 | 4.94 | 4.94 | -1.20% | 10,973 |