Next Mediaworks Limited (NSE:NEXTMEDIA)
India
· Delayed Price · Currency is INR 4.230
-0.070 (-1.63%)
Apr 29, 2026, 3:29 PM IST
Next Mediaworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 4, 2026 | 5.47 | 5.47 | 5.05 | 5.09 | 5.09 | -0.97% | 7,816 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.05 | 5.14 | 5.14 | -1.91% | 16,181 |
| Feb 2, 2026 | 5.27 | 5.34 | 5.00 | 5.24 | 5.24 | 0.77% | 8,600 |
| Feb 1, 2026 | 5.32 | 5.45 | 5.02 | 5.20 | 5.20 | 0.97% | 7,746 |
| Jan 30, 2026 | 5.36 | 5.36 | 5.00 | 5.15 | 5.15 | -2.09% | 12,540 |
| Jan 29, 2026 | 5.44 | 5.57 | 5.15 | 5.26 | 5.26 | -3.31% | 7,597 |
| Jan 28, 2026 | 5.58 | 5.58 | 5.10 | 5.44 | 5.44 | 2.84% | 10,427 |
| Jan 27, 2026 | 5.40 | 5.75 | 5.15 | 5.29 | 5.29 | -7.68% | 21,628 |
| Jan 23, 2026 | 5.49 | 6.48 | 5.09 | 5.73 | 5.73 | 4.75% | 37,426 |
| Jan 22, 2026 | 5.74 | 5.74 | 5.25 | 5.47 | 5.47 | 3.21% | 5,381 |
| Jan 21, 2026 | 5.69 | 5.69 | 5.30 | 5.30 | 5.30 | -5.02% | 4,579 |
| Jan 20, 2026 | 5.76 | 5.92 | 5.57 | 5.58 | 5.58 | -3.12% | 9,590 |
| Jan 19, 2026 | 5.70 | 5.83 | 5.56 | 5.76 | 5.76 | 1.05% | 6,250 |
| Jan 16, 2026 | 5.50 | 5.88 | 5.50 | 5.70 | 5.70 | -1.38% | 12,946 |
| Jan 14, 2026 | 5.82 | 5.94 | 5.55 | 5.78 | 5.78 | -2.69% | 13,847 |
| Jan 13, 2026 | 6.10 | 6.10 | 5.56 | 5.94 | 5.94 | 0.85% | 6,334 |
| Jan 12, 2026 | 5.55 | 6.10 | 5.55 | 5.89 | 5.89 | 4.25% | 11,492 |
| Jan 9, 2026 | 5.97 | 5.97 | 5.50 | 5.65 | 5.65 | -3.91% | 10,606 |
| Jan 8, 2026 | 6.16 | 6.16 | 5.66 | 5.88 | 5.88 | -1.51% | 5,864 |
| Jan 7, 2026 | 5.90 | 5.99 | 5.82 | 5.97 | 5.97 | -0.17% | 3,173 |
| Jan 6, 2026 | 6.04 | 6.04 | 5.82 | 5.98 | 5.98 | -0.50% | 3,009 |
| Jan 5, 2026 | 5.92 | 6.10 | 5.92 | 6.01 | 6.01 | -1.48% | 4,085 |
| Jan 2, 2026 | 6.11 | 6.18 | 6.00 | 6.10 | 6.10 | -0.16% | 4,247 |
| Jan 1, 2026 | 6.01 | 6.19 | 5.96 | 6.11 | 6.11 | 2.00% | 2,163 |
| Dec 31, 2025 | 5.77 | 6.15 | 5.77 | 5.99 | 5.99 | 0.17% | 10,968 |
| Dec 30, 2025 | 6.27 | 6.27 | 5.85 | 5.98 | 5.98 | -0.17% | 9,066 |
| Dec 29, 2025 | 6.31 | 6.44 | 5.73 | 5.99 | 5.99 | -3.23% | 7,721 |
| Dec 26, 2025 | 6.07 | 6.35 | 6.02 | 6.19 | 6.19 | 1.98% | 14,629 |
| Dec 24, 2025 | 6.15 | 6.27 | 6.02 | 6.07 | 6.07 | -1.30% | 8,209 |
| Dec 23, 2025 | 6.35 | 6.35 | 6.00 | 6.15 | 6.15 | -1.76% | 4,235 |
| Dec 22, 2025 | 6.00 | 6.53 | 6.00 | 6.26 | 6.26 | 4.68% | 24,303 |
| Dec 19, 2025 | 5.65 | 6.24 | 5.65 | 5.98 | 5.98 | -0.83% | 7,444 |
| Dec 18, 2025 | 6.10 | 6.13 | 5.96 | 6.03 | 6.03 | -1.63% | 6,623 |
| Dec 17, 2025 | 6.39 | 6.39 | 5.95 | 6.13 | 6.13 | -1.92% | 17,335 |
| Dec 16, 2025 | 6.19 | 6.26 | 6.00 | 6.25 | 6.25 | 0.97% | 8,798 |
| Dec 15, 2025 | 6.01 | 6.48 | 5.85 | 6.19 | 6.19 | 0.65% | 4,482 |
| Dec 12, 2025 | 5.96 | 6.32 | 5.96 | 6.15 | 6.15 | 1.82% | 8,568 |
| Dec 11, 2025 | 5.94 | 6.28 | 5.94 | 6.04 | 6.04 | -2.58% | 8,793 |
| Dec 10, 2025 | 6.27 | 6.27 | 6.01 | 6.20 | 6.20 | -1.12% | 5,977 |
| Dec 9, 2025 | 6.22 | 6.45 | 5.85 | 6.27 | 6.27 | 0.80% | 6,437 |
| Dec 8, 2025 | 6.59 | 6.60 | 5.82 | 6.22 | 6.22 | -0.96% | 13,849 |
| Dec 5, 2025 | 5.63 | 7.00 | 5.63 | 6.28 | 6.28 | 5.72% | 211,617 |
| Dec 4, 2025 | 5.63 | 6.02 | 5.63 | 5.94 | 5.94 | 1.37% | 2,669 |
| Dec 3, 2025 | 5.92 | 6.17 | 5.70 | 5.86 | 5.86 | -4.25% | 11,662 |
| Dec 2, 2025 | 6.18 | 6.24 | 5.81 | 6.12 | 6.12 | 0.99% | 12,831 |