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 ₹172.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹605.31, while ₹1000 invested 1 year ago would be worth ₹505.92. This corresponds to total returns of -82.73%, -39.47%, -49.41%, respectively, with annualized returns of -16.1%, -9.55%, -49.41%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.51 | 3.42 | 3.42 | 3.56 | 3.39 | 10,992 |
| October 19, 2026 | 3.48 | 3.51 | 3.51 | 3.58 | 3.41 | 13,158 |
| October 16, 2026 | 3.57 | 3.47 | 3.47 | 3.59 | 3.47 | 12,859 |
| October 15, 2026 | 3.56 | 3.56 | 3.56 | 3.57 | 3.4 | 14,749 |
| October 14, 2026 | 3.52 | 3.55 | 3.55 | 3.65 | 3.46 | 15,601 |
| October 13, 2026 | 3.52 | 3.62 | 3.62 | 3.63 | 3.52 | 4,910 |
| October 12, 2026 | 3.54 | 3.58 | 3.58 | 3.6 | 3.48 | 4,167 |
| October 09, 2026 | 3.42 | 3.54 | 3.54 | 3.55 | 3.42 | 7,010 |
| October 08, 2026 | 3.54 | 3.49 | 3.49 | 3.55 | 3.48 | 5,684 |
| October 07, 2026 | 3.57 | 3.53 | 3.53 | 3.63 | 3.52 | 10,136 |
| October 06, 2026 | 3.57 | 3.56 | 3.56 | 3.69 | 3.54 | 4,292 |
| October 05, 2026 | 3.58 | 3.57 | 3.57 | 3.58 | 3.45 | 15,271 |
| October 01, 2026 | 3.79 | 3.58 | 3.58 | 3.79 | 3.55 | 27,941 |
| September 30, 2026 | 3.78 | 3.73 | 3.73 | 3.78 | 3.64 | 7,958 |
| September 29, 2026 | 3.54 | 3.7 | 3.7 | 3.76 | 3.54 | 13,395 |
| September 28, 2026 | 3.7 | 3.68 | 3.68 | 3.8 | 3.57 | 12,090 |
| September 25, 2026 | 3.8 | 3.75 | 3.75 | 3.8 | 3.62 | 5,409 |
| September 24, 2026 | 3.79 | 3.62 | 3.62 | 3.79 | 3.61 | 48,455 |
| September 23, 2026 | 3.72 | 3.79 | 3.79 | 3.84 | 3.65 | 22,067 |
| September 22, 2026 | 3.88 | 3.74 | 3.74 | 3.89 | 3.64 | 12,492 |
| September 21, 2026 | 3.82 | 3.82 | 3.82 | 3.88 | 3.75 | 4,591 |
| September 18, 2026 | 3.88 | 3.82 | 3.82 | 3.88 | 3.79 | 1,567 |
| September 17, 2026 | 3.8 | 3.88 | 3.88 | 3.89 | 3.73 | 8,346 |
| September 16, 2026 | 3.83 | 3.8 | 3.8 | 3.83 | 3.7 | 14,112 |
| September 15, 2026 | 3.81 | 3.83 | 3.83 | 3.96 | 3.78 | 15,298 |
| September 11, 2026 | 3.89 | 3.9 | 3.9 | 3.92 | 3.77 | 9,181 |
| 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 |
AD
