Next Mediaworks Limited (NEXTMEDIA.NS) NSE

4.00

-0.06(-1.48%)

Updated at June 02 03:28PM

Currency In INR

NEXTMEDIA.NS Historical Return

If you invested ₹1000 in Next Mediaworks Limited (NEXTMEDIA.NS) 10 years ago, it would be worth ₹190.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹666.67, while ₹1000 invested 1 year ago would be worth ₹561.01. This corresponds to total returns of -81%, -33.33%, -43.9%, respectively, with annualized returns of -15.29%, -7.79%, -43.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NEXTMEDIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	4.26	4.28	4.28	4.45	4	34,237
May 04, 2026	4.48	4.37	4.37	4.48	4.2	13,334
April 30, 2026	4.44	4.4	4.4	4.44	4.2	27,495
April 29, 2026	4.52	4.23	4.23	4.52	4.21	12,475
April 28, 2026	4.2	4.3	4.3	4.5	4.2	79,247
April 27, 2026	4.3	4.36	4.36	4.52	4.12	79,922
April 24, 2026	4.53	4.17	4.17	4.53	3.96	153,750
April 23, 2026	4.69	4.46	4.46	4.75	4.42	51,499
April 22, 2026	4.65	4.73	4.73	5.45	4.41	429,650
April 21, 2026	4.5	4.55	4.55	4.79	4.4	14,132
April 20, 2026	4.48	4.38	4.38	4.5	4.31	4,480
April 17, 2026	4.43	4.48	4.48	4.55	4.27	9,429
April 16, 2026	4.54	4.43	4.43	4.67	4.3	24,178
April 15, 2026	4.25	4.37	4.37	4.55	4.11	21,997
April 13, 2026	4.24	4.25	4.25	4.35	4	19,202
April 10, 2026	4.35	4.22	4.22	4.51	4.12	23,661
April 09, 2026	4.5	4.33	4.33	4.54	4.17	26,896
April 08, 2026	4.23	4.24	4.24	4.48	4.02	56,929
April 07, 2026	4.1	3.89	3.89	4.86	3.79	245,968
April 06, 2026	3.99	4.32	4.32	4.42	3.81	51,085
April 02, 2026	4.08	3.91	3.91	4.08	3.48	34,158
April 01, 2026	3.99	3.97	3.97	3.99	3.51	5,363
March 30, 2026	4.33	3.51	3.51	4.33	3.42	94,204
March 27, 2026	3.99	3.84	3.84	3.99	3.79	14,642
March 25, 2026	4.28	3.91	3.91	4.28	3.8	13,950
March 24, 2026	3.88	3.98	3.98	4.14	3.84	26,936
March 23, 2026	4.1	3.9	3.79	4.1	3.51	91,414
March 20, 2026	-1	-1	4.16	-1	-1	0
March 19, 2026	5	5.12	5.12	5.23	4.92	2,316
March 18, 2026	5.2	5.18	5.18	5.2	4.9	4,398
March 17, 2026	4.94	5.06	5.06	5.2	4.91	4,596
March 16, 2026	5.16	4.94	4.94	5.16	4.76	10,976
March 13, 2026	5.14	5	5	5.2	4.87	5,518
March 12, 2026	5.04	5.17	5.17	5.24	4.83	3,107
March 11, 2026	5	5.04	5.04	5.25	4.86	7,156
March 10, 2026	4.9	5.04	5.04	5.12	4.85	6,354
March 09, 2026	5	5	5	5.17	4.74	3,396
March 06, 2026	4.95	5.06	5.06	5.24	4.91	12,444
March 05, 2026	5.05	5.16	5.16	5.35	4.91	12,502
March 04, 2026	-1	-1	5.05	-1	-1	0
March 02, 2026	5.51	5.29	5.29	5.97	5.16	5,001