Next Mediaworks Limited (NSE:NEXTMEDIA)
India · Delayed Price · Currency is INR 3.910
+0.170 (4.55%)
Aug 21, 2026, 3:14 PM IST
Next Mediaworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.80 | 3.96 | 3.76 | 3.79 | 3.79 | -2.82% | 2,251 |
| Jul 21, 2026 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | -0.51% | 1,313 |
| Jul 20, 2026 | 3.86 | 3.93 | 3.80 | 3.92 | 3.92 | 1.55% | 534 |
| Jul 17, 2026 | 4.01 | 4.05 | 3.72 | 3.86 | 3.86 | -3.02% | 9,955 |
| Jul 16, 2026 | 4.00 | 4.04 | 3.85 | 3.98 | 3.98 | -1.24% | 6,603 |
| Jul 15, 2026 | 3.90 | 4.04 | 3.82 | 4.03 | 4.03 | 1.51% | 15,482 |
| Jul 14, 2026 | 3.95 | 4.24 | 3.90 | 3.97 | 3.97 | 0.25% | 22,020 |
| Jul 13, 2026 | 4.03 | 4.03 | 3.71 | 3.96 | 3.96 | -1.74% | 7,994 |
| Jul 10, 2026 | 3.90 | 4.09 | 3.90 | 4.03 | 4.03 | 3.33% | 13,207 |
| Jul 9, 2026 | 3.99 | 4.06 | 3.90 | 3.90 | 3.90 | -2.26% | 2,298 |
| Jul 8, 2026 | 4.00 | 4.10 | 3.93 | 3.99 | 3.99 | -3.62% | 7,296 |
| Jul 7, 2026 | 4.05 | 4.24 | 3.95 | 4.14 | 4.14 | 3.24% | 8,863 |
| Jul 6, 2026 | 4.09 | 4.09 | 3.88 | 4.01 | 4.01 | -0.50% | 506 |
| Jul 3, 2026 | 3.90 | 4.09 | 3.90 | 4.03 | 4.03 | 2.03% | 9,104 |
| Jul 2, 2026 | 3.97 | 4.04 | 3.82 | 3.95 | 3.95 | -0.75% | 9,153 |
| Jul 1, 2026 | 4.07 | 4.07 | 3.85 | 3.98 | 3.98 | 0.25% | 939 |
| Jun 30, 2026 | 3.81 | 4.02 | 3.81 | 3.97 | 3.97 | -0.25% | 9,046 |
| Jun 29, 2026 | 3.90 | 4.05 | 3.90 | 3.98 | 3.98 | -1.49% | 4,263 |
| Jun 25, 2026 | 4.04 | 4.04 | 3.92 | 4.04 | 4.04 | 0.50% | 629 |
| Jun 24, 2026 | 4.06 | 4.06 | 3.92 | 4.02 | 4.02 | -0.50% | 5,687 |
| Jun 23, 2026 | 3.98 | 4.12 | 3.96 | 4.04 | 4.04 | -0.49% | 4,951 |
| Jun 22, 2026 | 4.04 | 4.16 | 3.97 | 4.06 | 4.06 | 0.50% | 7,287 |
| Jun 19, 2026 | 4.02 | 4.09 | 4.01 | 4.04 | 4.04 | 0.75% | 4,217 |
| Jun 18, 2026 | 4.00 | 4.09 | 3.85 | 4.01 | 4.01 | 0.50% | 6,279 |
| Jun 17, 2026 | 3.92 | 3.99 | 3.85 | 3.99 | 3.99 | 2.05% | 12,524 |
| Jun 16, 2026 | 3.96 | 4.07 | 3.91 | 3.91 | 3.91 | -1.26% | 9,413 |
| Jun 15, 2026 | 4.00 | 4.09 | 3.85 | 3.96 | 3.96 | -1.00% | 11,820 |
| Jun 12, 2026 | 3.89 | 4.39 | 3.80 | 4.00 | 4.00 | 5.82% | 70,546 |