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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	6.17	6.12	6.12	6.29	6.06	2,329
August 07, 2025	6.12	6.2	6.2	6.26	6.02	3,517
August 06, 2025	6.18	6.12	6.12	6.27	6.08	873
August 05, 2025	6.24	6.18	6.18	6.3	6.08	14,142
August 04, 2025	6.45	6.21	6.21	6.54	6.2	7,421
August 01, 2025	6.3	6.32	6.32	6.46	6.15	7,470
July 31, 2025	6.35	6.29	6.29	6.45	6.08	6,549
July 30, 2025	6.32	6.39	6.39	6.53	6.22	2,003
July 29, 2025	6.49	6.37	6.37	6.49	6.33	7,770
July 28, 2025	6.58	6.47	6.47	6.58	6.33	7,400
July 25, 2025	6.59	6.47	6.47	6.66	6.38	68,025
July 24, 2025	6.35	6.59	6.59	6.65	6.35	16,780
July 23, 2025	6.48	6.48	6.48	6.53	6.32	8,200
July 22, 2025	6.59	6.52	6.52	6.59	6.42	8,153
July 21, 2025	6.55	6.43	6.43	6.68	6.42	7,555
July 18, 2025	6.57	6.52	6.52	6.57	6.36	8,085
July 17, 2025	6.55	6.44	6.44	6.73	6.43	4,842
July 16, 2025	6.5	6.42	6.42	6.55	6.33	21,143
July 15, 2025	6.46	6.48	6.48	6.64	6.17	9,803
July 14, 2025	6.79	6.46	6.46	7.03	6.39	126,691
July 11, 2025	6.71	6.7	6.7	6.8	6.53	12,441
July 10, 2025	6.72	6.55	6.55	6.72	6.45	1,918
July 09, 2025	6.65	6.56	6.56	6.82	6.5	17,433
July 08, 2025	6.68	6.5	6.5	6.69	6.46	22,206
July 07, 2025	6.95	6.69	6.69	6.95	6.56	12,324
July 04, 2025	6.71	6.72	6.72	6.82	6.53	16,369

Next Mediaworks Limited (NEXTMEDIA.NS) NSE