Next Mediaworks Limited (NSE:NEXTMEDIA)
India · Delayed Price · Currency is INR 4.730
+0.180 (3.96%)
Apr 22, 2026, 3:29 PM IST
Next Mediaworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 5.14 | 5.20 | 4.87 | 5.00 | 5.00 | -3.29% | 3,717 |
| Mar 12, 2026 | 5.04 | 5.24 | 4.83 | 5.17 | 5.17 | 2.58% | 3,001 |
| Mar 11, 2026 | 5.00 | 5.25 | 4.86 | 5.04 | 5.04 | - | 7,110 |
| Mar 10, 2026 | 4.90 | 5.12 | 4.85 | 5.04 | 5.04 | 0.80% | 5,907 |
| Mar 9, 2026 | 5.00 | 5.17 | 4.74 | 5.00 | 5.00 | -1.19% | 3,396 |
| Mar 6, 2026 | 4.95 | 5.24 | 4.91 | 5.06 | 5.06 | -1.94% | 12,366 |
| Mar 5, 2026 | 5.05 | 5.35 | 4.91 | 5.16 | 5.16 | 2.18% | 12,500 |
| Mar 4, 2026 | 5.29 | 5.98 | 4.66 | 5.05 | 5.05 | -4.54% | 32,728 |
| Mar 2, 2026 | 5.51 | 5.97 | 5.16 | 5.29 | 5.29 | -7.03% | 5,001 |
| Feb 27, 2026 | 5.72 | 6.09 | 5.54 | 5.69 | 5.69 | -2.90% | 7,918 |
| Feb 26, 2026 | 6.20 | 6.50 | 5.66 | 5.86 | 5.86 | 2.99% | 47,577 |
| Feb 25, 2026 | 5.99 | 5.99 | 5.67 | 5.69 | 5.69 | -5.01% | 3,258 |
| Feb 24, 2026 | 5.98 | 6.00 | 5.66 | 5.99 | 5.99 | 0.17% | 5,697 |
| Feb 23, 2026 | 5.86 | 6.25 | 5.86 | 5.98 | 5.98 | 2.40% | 5,749 |
| Feb 20, 2026 | 5.76 | 6.00 | 5.76 | 5.84 | 5.84 | -2.01% | 2,653 |
| Feb 19, 2026 | 6.25 | 6.25 | 5.88 | 5.96 | 5.96 | -2.30% | 6,397 |
| Feb 18, 2026 | 6.18 | 6.46 | 5.95 | 6.10 | 6.10 | 6.09% | 25,853 |
| Feb 17, 2026 | 6.20 | 6.20 | 5.61 | 5.75 | 5.75 | 0.17% | 25,125 |
| Feb 16, 2026 | 5.99 | 5.99 | 5.43 | 5.74 | 5.74 | -4.17% | 2,850 |
| Feb 13, 2026 | 5.60 | 6.09 | 5.60 | 5.99 | 5.99 | - | 2,846 |
| Feb 12, 2026 | 5.91 | 6.00 | 5.52 | 5.99 | 5.99 | 1.70% | 7,914 |
| Feb 11, 2026 | 5.92 | 5.99 | 5.61 | 5.89 | 5.89 | -2.32% | 13,882 |
| Feb 10, 2026 | 5.75 | 6.24 | 5.58 | 6.03 | 6.03 | 5.60% | 28,612 |
| Feb 9, 2026 | 5.58 | 5.82 | 5.52 | 5.71 | 5.71 | 5.16% | 12,394 |
| Feb 6, 2026 | 5.28 | 5.46 | 5.10 | 5.43 | 5.43 | 3.23% | 5,369 |
| Feb 5, 2026 | 5.35 | 5.35 | 5.05 | 5.26 | 5.26 | 3.34% | 10,281 |