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 ₹214.88 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹876.4, while ₹1000 invested 1 year ago would be worth ₹626. This corresponds to total returns of -78.51%, -12.36%, -37.4%, respectively, with annualized returns of -14.25%, -2.61%, -37.4%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.87 | 3.89 | 3.89 | 4.07 | 3.77 | 118,568 |
| September 09, 2026 | 3.9 | 3.88 | 3.88 | 3.99 | 3.75 | 19,254 |
| September 08, 2026 | 3.76 | 3.86 | 3.86 | 3.91 | 3.72 | 31,565 |
| September 07, 2026 | 3.89 | 3.76 | 3.76 | 3.89 | 3.7 | 75,733 |
| September 04, 2026 | 3.86 | 3.89 | 3.89 | 4.12 | 3.86 | 54,384 |
| September 03, 2026 | 4.19 | 4 | 4 | 4.19 | 4 | 56,549 |
| September 02, 2026 | 4.29 | 4.21 | 4.21 | 4.3 | 4.09 | 47,447 |
| September 01, 2026 | 4.86 | 4.27 | 4.27 | 4.94 | 4.21 | 262,963 |
| August 31, 2026 | 5.3 | 4.98 | 4.98 | 5.52 | 4.62 | 1.35M |
| August 28, 2026 | 4.59 | 4.62 | 4.62 | 4.62 | 3.85 | 311,331 |
| August 27, 2026 | 3.75 | 3.85 | 3.85 | 3.94 | 3.61 | 22,424 |
| August 26, 2026 | 3.91 | 3.58 | 3.58 | 3.95 | 3.16 | 80,986 |
| August 25, 2026 | 3.7 | 3.91 | 3.91 | 3.94 | 3.7 | 7,707 |
| August 24, 2026 | 3.91 | 3.81 | 3.81 | 3.95 | 3.7 | 17,624 |
| August 21, 2026 | 3.74 | 3.91 | 3.91 | 3.97 | 3.67 | 4,931 |
| August 20, 2026 | 3.98 | 3.74 | 3.74 | 3.98 | 3.61 | 2,851 |
| August 19, 2026 | 3.75 | 3.87 | 3.87 | 3.89 | 3.75 | 4,426 |
| August 18, 2026 | 3.98 | 3.71 | 3.71 | 3.98 | 3.7 | 38,951 |
| August 17, 2026 | 4.04 | 3.91 | 3.91 | 4.04 | 3.73 | 9,765 |
| August 14, 2026 | 3.83 | 3.86 | 3.86 | 3.94 | 3.74 | 2,650 |
| August 13, 2026 | 3.79 | 3.83 | 3.83 | 3.87 | 3.79 | 9,709 |
| August 12, 2026 | 3.72 | 3.79 | 3.79 | 3.85 | 3.65 | 12,814 |
| August 11, 2026 | 3.8 | 3.7 | 3.7 | 3.95 | 3.62 | 8,188 |
| August 10, 2026 | 4.04 | 3.8 | 3.8 | 4.04 | 3.73 | 9,573 |
| August 07, 2026 | 3.99 | 3.95 | 3.95 | 3.99 | 3.83 | 3,761 |
| August 06, 2026 | 4.02 | 3.95 | 3.95 | 4.02 | 3.82 | 2,990 |
| August 05, 2026 | 3.99 | 3.9 | 3.9 | 4.03 | 3.89 | 4,571 |
| August 04, 2026 | 3.87 | 3.94 | 3.94 | 4 | 3.87 | 4,075 |
| August 03, 2026 | 4 | 3.87 | 3.87 | 4.03 | 3.87 | 2,587 |
| 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 |
AD
