Next Mediaworks Limited (NEXTMEDIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NEXTMEDIA.NS Historical Return
If you invested ₹1000 in Next Mediaworks Limited (NEXTMEDIA.NS) 10 years ago, it would be worth ₹184.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹692.98, while ₹1000 invested 1 year ago would be worth ₹636.07. This corresponds to total returns of -81.59%, -30.7%, -36.39%, respectively, with annualized returns of -15.56%, -7.07%, -36.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NEXTMEDIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.03 | 3.95 | 3.95 | 4.04 | 3.83 | 7,126 |
| July 30, 2026 | 4.1 | 3.92 | 3.92 | 4.1 | 3.82 | 7,815 |
| July 29, 2026 | 3.92 | 4.08 | 4.08 | 4.25 | 3.85 | 24,563 |
| July 28, 2026 | 3.95 | 3.91 | 3.91 | 4 | 3.83 | 3,746 |
| July 27, 2026 | 3.98 | 3.96 | 3.96 | 4.03 | 3.81 | 3,707 |
| July 23, 2026 | 3.71 | 3.8 | 3.8 | 3.91 | 3.71 | 5,009 |
| July 22, 2026 | 3.8 | 3.79 | 3.79 | 3.96 | 3.76 | 2,251 |
| July 21, 2026 | 3.9 | 3.9 | 3.9 | 3.92 | 3.8 | 1,313 |
| July 20, 2026 | 3.86 | 3.92 | 3.92 | 3.93 | 3.8 | 627 |
| July 17, 2026 | 4.01 | 3.86 | 3.86 | 4.05 | 3.72 | 9,955 |
| July 16, 2026 | 4 | 3.98 | 3.98 | 4.04 | 3.85 | 6,603 |
| July 15, 2026 | 3.9 | 4.03 | 4.03 | 4.04 | 3.82 | 16,393 |
| July 14, 2026 | 3.95 | 3.97 | 3.97 | 4.24 | 3.9 | 22,020 |
| July 13, 2026 | 4.03 | 3.96 | 3.96 | 4.03 | 3.71 | 7,994 |
| July 10, 2026 | 3.9 | 4.03 | 4.03 | 4.09 | 3.9 | 13,207 |
| July 09, 2026 | 3.99 | 3.9 | 3.9 | 4.06 | 3.9 | 2,462 |
| July 08, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.93 | 8,407 |
| July 07, 2026 | 4.05 | 4.14 | 4.14 | 4.24 | 3.95 | 8,864 |
| July 06, 2026 | 4.09 | 4.01 | 4.01 | 4.09 | 3.88 | 506 |
| July 03, 2026 | 3.9 | 4.03 | 4.03 | 4.09 | 3.9 | 9,104 |
| July 02, 2026 | 3.97 | 3.95 | 3.95 | 4.04 | 3.82 | 9,724 |
| July 01, 2026 | 4.07 | 3.98 | 3.98 | 4.07 | 3.85 | 1,158 |
| June 30, 2026 | 3.81 | 3.97 | 3.97 | 4.02 | 3.81 | 10,157 |
| June 29, 2026 | 3.9 | 3.98 | 3.98 | 4.05 | 3.9 | 4,263 |
| June 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | 629 |
| June 24, 2026 | 4.06 | 4.02 | 4.02 | 4.06 | 3.92 | 5,928 |
| June 23, 2026 | 3.98 | 4.04 | 4.04 | 4.12 | 3.96 | 5,105 |
| June 22, 2026 | 4.04 | 4.06 | 4.06 | 4.16 | 3.97 | 7,287 |
| June 19, 2026 | 4.02 | 4.04 | 4.04 | 4.09 | 4.01 | 4,217 |
| June 18, 2026 | 4 | 4.01 | 4.01 | 4.09 | 3.85 | 7,173 |
| June 17, 2026 | 3.92 | 3.99 | 3.99 | 3.99 | 3.85 | 14,024 |
| June 16, 2026 | 3.96 | 3.91 | 3.91 | 4.07 | 3.91 | 9,584 |
| June 15, 2026 | 4 | 3.96 | 3.96 | 4.09 | 3.85 | 11,820 |
| June 12, 2026 | 3.89 | 4 | 4 | 4.39 | 3.8 | 70,546 |
| June 11, 2026 | 4 | 3.78 | 3.78 | 4 | 3.76 | 14,992 |
| June 10, 2026 | 3.67 | 3.86 | 3.86 | 4.44 | 3.67 | 106,503 |
| June 09, 2026 | 3.99 | 3.72 | 3.72 | 3.99 | 3.67 | 13,452 |
| June 08, 2026 | 3.88 | 3.84 | 3.84 | 4.04 | 3.68 | 7,455 |
| June 05, 2026 | 3.89 | 3.8 | 3.8 | 4.19 | 3.75 | 26,699 |
| June 04, 2026 | 4.03 | 3.9 | 3.9 | 4.07 | 3.88 | 56,302 |
| June 03, 2026 | 4.08 | 4.03 | 4.03 | 4.09 | 3.96 | 5,902 |
| June 02, 2026 | 4 | 4 | 4 | 4.18 | 3.96 | 16,658 |
| June 01, 2026 | 4 | 4.06 | 4.06 | 4.14 | 3.95 | 2,263 |
| May 29, 2026 | 4.12 | 3.95 | 3.95 | 4.13 | 3.91 | 16,168 |
| May 27, 2026 | 4.05 | 4 | 4 | 4.17 | 3.95 | 4,632 |
| May 26, 2026 | 4.1 | 4.06 | 4.06 | 4.2 | 3.98 | 33,923 |
| May 25, 2026 | 4.26 | 4.1 | 4.1 | 4.48 | 4.06 | 12,900 |
| May 22, 2026 | 4.06 | 4.16 | 4.16 | 4.45 | 3.96 | 41,157 |
| May 21, 2026 | 4.13 | 4.05 | 4.05 | 4.48 | 4.02 | 25,614 |
| May 20, 2026 | 3.94 | 4.11 | 4.11 | 4.14 | 3.94 | 7,987 |
| May 19, 2026 | 4.01 | 4.02 | 4.02 | 4.17 | 3.98 | 15,036 |
| May 18, 2026 | 4.15 | 4.01 | 4.01 | 4.2 | 4 | 14,403 |
| May 15, 2026 | 3.96 | 4 | 4 | 4.14 | 3.96 | 9,321 |
| May 14, 2026 | 4.06 | 3.98 | 3.98 | 4.13 | 3.9 | 8,916 |
| May 13, 2026 | 4.06 | 4.05 | 4.05 | 4.26 | 3.9 | 32,192 |
| May 12, 2026 | 4.14 | 4.04 | 4.04 | 4.33 | 3.95 | 21,874 |
| May 11, 2026 | 4.35 | 4.26 | 4.26 | 4.49 | 4.08 | 5,980 |
| May 08, 2026 | 4.31 | 4.35 | 4.35 | 4.54 | 4.05 | 39,408 |
| May 07, 2026 | 4.36 | 4.49 | 4.49 | 4.74 | 4.36 | 19,459 |
| May 06, 2026 | 4.22 | 4.34 | 4.34 | 4.43 | 4.22 | 16,110 |
AD
