Next Mediaworks Limited - NEXTMEDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.55	6.54	6.54	7.7	6.36	656,742
November 06, 2025	7	6.42	6.42	7	6.31	13,466
November 04, 2025	6.51	6.55	6.55	6.85	6.5	42,802
November 03, 2025	6.62	6.67	6.67	6.9	6.6	6,216
October 31, 2025	6.62	6.62	6.62	7.08	6.5	33,100
October 30, 2025	8.48	6.75	6.75	8.48	6.72	88,239
October 29, 2025	6.71	7.09	7.09	7.5	6.71	85,757
October 28, 2025	6.8	6.77	6.77	6.8	6.66	7,855
October 27, 2025	6.76	6.75	6.75	6.89	6.71	5,590
October 24, 2025	6.89	6.79	6.79	6.9	6.66	7,413
October 23, 2025	6.74	6.76	6.76	7.5	6.7	50,753
October 21, 2025	6.66	6.77	6.77	6.9	6.66	5,351
October 20, 2025	6.94	6.88	6.88	6.94	6.66	27,007
October 17, 2025	6.69	6.73	6.73	6.88	6.57	11,764
October 16, 2025	6.89	6.72	6.72	6.89	6.58	9,621
October 15, 2025	6.6	6.74	6.74	6.8	6.46	11,667
October 14, 2025	6.89	6.61	6.61	6.89	6.2	11,857
October 13, 2025	6.67	6.79	6.79	6.92	6.67	10,476
October 10, 2025	6.89	6.88	6.88	6.89	6.66	8,013
October 09, 2025	6.9	6.85	6.85	6.94	6.51	7,007
October 08, 2025	6.66	6.74	6.74	7.12	6.66	25,156
October 07, 2025	6.84	6.8	6.8	6.84	6.51	25,295
October 06, 2025	6.89	6.61	6.61	6.89	6.52	8,831
October 03, 2025	7.29	6.8	6.8	7.29	6.61	45,011
October 01, 2025	6.18	6.92	6.92	6.93	6.16	42,208
September 30, 2025	6.3	6.3	6.3	6.52	6.24	8,623
September 29, 2025	6.21	6.3	6.3	6.84	6.21	21,339
September 26, 2025	6.44	6.24	6.24	6.44	6.22	3,297
September 25, 2025	6.22	6.36	6.36	6.44	6.22	21,610
September 24, 2025	6.22	6.28	6.28	6.46	6.21	21,764
September 23, 2025	6.43	6.33	6.33	6.43	6.12	4,052
September 22, 2025	6.38	6.3	6.3	6.38	6.05	8,941
September 19, 2025	6.22	6.28	6.28	6.48	5.72	37,586
September 18, 2025	6.18	6.23	6.23	6.43	6.18	7,240
September 17, 2025	6.33	6.23	6.23	6.39	6.15	8,290
September 16, 2025	6.49	6.39	6.39	6.49	6.3	10,146
September 15, 2025	6.48	6.27	6.27	6.48	6.21	15,728
September 12, 2025	6.48	6.22	6.22	6.48	6.2	4,316
September 11, 2025	6.3	6.23	6.23	6.53	6.21	20,330
September 10, 2025	6.3	6.33	6.33	6.57	6.3	3,658
September 09, 2025	6.27	6.3	6.3	6.58	6.27	3,220
September 08, 2025	6.48	6.37	6.37	6.48	6.36	4,529
September 05, 2025	6.21	6.44	6.44	6.64	6.21	6,827
September 04, 2025	6.54	6.33	6.33	6.74	6.27	10,841
September 03, 2025	6.44	6.34	6.34	6.58	6.25	6,524
September 02, 2025	6.29	6.31	6.31	6.4	6.21	5,945
September 01, 2025	6.5	6.26	6.26	6.5	6.22	15,410
August 29, 2025	6.33	6.22	6.22	6.43	6.15	6,493
August 28, 2025	6.35	6.33	6.33	6.35	6.2	7,549
August 26, 2025	6.45	6.35	6.35	6.45	6.31	5,089
August 25, 2025	6.32	6.42	6.42	6.58	6.32	4,928
August 22, 2025	6.56	6.48	6.48	6.67	6.42	3,224
August 21, 2025	6.7	6.52	6.52	6.7	6.45	17,781
August 20, 2025	6.59	6.53	6.53	6.69	6.44	24,050
August 19, 2025	6.79	6.59	6.59	6.8	6.37	6,180
August 18, 2025	6.55	6.46	6.46	6.69	6	28,625
August 14, 2025	6.16	6.21	6.21	6.55	6.15	8,526
August 13, 2025	6.59	6.32	6.32	6.59	6.13	9,030
August 12, 2025	6.38	6.24	6.24	6.38	6.12	2,324
August 11, 2025	6.1	6.1	6.1	6.29	6.05	9,069

Next Mediaworks Limited (NEXTMEDIA.NS) NSE