NEXTMEDIA.NSNEXTMEDIA.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $5.55 | $5.88 | $5.55 | $5.68 | 7,917 |
| 1/9/2026 | $5.97 | $5.97 | $5.50 | $5.65 | 10,713 |
| 1/8/2026 | $6.16 | $6.16 | $5.66 | $5.88 | 5,864 |
| 1/7/2026 | $5.90 | $5.99 | $5.82 | $5.97 | 3,630 |
| 1/6/2026 | $6.04 | $6.04 | $5.82 | $5.98 | 3,230 |
| 1/5/2026 | $5.92 | $6.10 | $5.92 | $6.01 | 4,085 |
| 1/2/2026 | $6.11 | $6.18 | $6.00 | $6.10 | 5,330 |
| 1/1/2026 | $6.01 | $6.19 | $5.96 | $6.11 | 2,193 |
| 12/31/2025 | $5.77 | $6.15 | $5.77 | $5.99 | 10,969 |
| 12/30/2025 | $6.27 | $6.27 | $5.85 | $5.98 | 9,066 |
| 12/29/2025 | $6.31 | $6.44 | $5.73 | $5.99 | 7,721 |
| 12/26/2025 | $6.07 | $6.35 | $6.02 | $6.19 | 14,814 |
| 12/24/2025 | $6.15 | $6.27 | $6.02 | $6.07 | 8,415 |
| 12/23/2025 | $6.35 | $6.35 | $6.00 | $6.15 | 4,606 |
| 12/22/2025 | $6.00 | $6.53 | $6.00 | $6.26 | 25,937 |
| 12/19/2025 | $5.65 | $6.24 | $5.65 | $5.98 | 7,730 |
| 12/18/2025 | $6.10 | $6.13 | $5.96 | $6.03 | 6,783 |
| 12/17/2025 | $6.39 | $6.39 | $5.95 | $6.13 | 18,402 |
| 12/16/2025 | $6.19 | $6.26 | $6.00 | $6.25 | 9,498 |
| 12/15/2025 | $6.01 | $6.48 | $5.85 | $6.19 | 4,887 |
| 12/12/2025 | $5.96 | $6.32 | $5.96 | $6.15 | 8,573 |
| 12/11/2025 | $5.94 | $6.28 | $5.94 | $6.04 | 8,793 |
| 12/10/2025 | $6.27 | $6.27 | $6.01 | $6.20 | 6,972 |
| 12/9/2025 | $6.22 | $6.45 | $5.85 | $6.27 | 6,643 |
| 12/8/2025 | $6.59 | $6.60 | $5.82 | $6.22 | 14,133 |
| 12/5/2025 | $5.63 | $7.00 | $5.63 | $6.28 | 211,617 |
| 12/4/2025 | $5.63 | $6.02 | $5.63 | $5.94 | 3,149 |
| 12/3/2025 | $5.92 | $6.17 | $5.70 | $5.86 | 12,773 |
| 12/2/2025 | $6.18 | $6.24 | $5.81 | $6.12 | 12,896 |
| 12/1/2025 | $6.11 | $6.28 | $5.55 | $6.06 | 11,997 |
| 11/28/2025 | $6.06 | $6.40 | $5.11 | $6.11 | 55,619 |
| 11/27/2025 | $6.23 | $6.45 | $6.02 | $6.22 | 10,961 |
| 11/26/2025 | $6.24 | $6.53 | $6.10 | $6.28 | 36,110 |
| 11/25/2025 | $6.25 | $6.53 | $5.87 | $6.06 | 93,857 |
| 11/24/2025 | $6.01 | $6.24 | $5.62 | $6.07 | 5,390 |
| 11/21/2025 | $6.34 | $6.34 | $5.91 | $6.01 | 6,950 |
| 11/19/2025 | $6.35 | $6.35 | $6.15 | $6.28 | 64,752 |
| 11/18/2025 | $6.25 | $6.48 | $6.11 | $6.26 | 14,971 |
| 11/17/2025 | $6.55 | $6.55 | $6.20 | $6.42 | 27,840 |
| 11/14/2025 | $6.43 | $6.60 | $6.27 | $6.54 | 9,255 |
| 11/13/2025 | $6.63 | $6.64 | $6.37 | $6.43 | 9,059 |
| 11/12/2025 | $6.70 | $6.70 | $6.46 | $6.51 | 12,437 |
| 11/11/2025 | $6.65 | $6.80 | $6.46 | $6.66 | 16,587 |
| 11/10/2025 | $6.37 | $6.90 | $6.37 | $6.65 | 43,414 |
| 11/7/2025 | $6.55 | $7.70 | $6.36 | $6.54 | 658,923 |
| 11/6/2025 | $7.00 | $7.00 | $6.31 | $6.42 | 13,466 |
| 11/4/2025 | $6.51 | $6.85 | $6.50 | $6.55 | 42,802 |
| 11/3/2025 | $6.62 | $6.90 | $6.60 | $6.67 | 41,691 |
| 11/2/2025 | $6.62 | $6.90 | $6.60 | $6.67 | 6,048 |
| 10/31/2025 | $6.62 | $7.08 | $6.50 | $6.62 | 33,100 |
| 10/30/2025 | $8.48 | $8.48 | $6.72 | $6.75 | 88,239 |
| 10/29/2025 | $6.71 | $7.50 | $6.71 | $7.09 | 85,757 |
| 10/28/2025 | $6.80 | $6.80 | $6.66 | $6.77 | 7,855 |
| 10/27/2025 | $6.76 | $6.89 | $6.71 | $6.75 | 5,590 |
| 10/24/2025 | $6.89 | $6.90 | $6.66 | $6.79 | 7,413 |
| 10/23/2025 | $6.74 | $7.50 | $6.70 | $6.76 | 50,753 |
| 10/21/2025 | $6.66 | $6.90 | $6.66 | $6.77 | 5,351 |
| 10/20/2025 | $6.94 | $6.94 | $6.66 | $6.88 | 27,007 |
| 10/17/2025 | $6.69 | $6.88 | $6.57 | $6.73 | 11,764 |
| 10/16/2025 | $6.89 | $6.89 | $6.58 | $6.72 | 9,621 |
| 10/15/2025 | $6.60 | $6.80 | $6.46 | $6.74 | 11,667 |
| 10/14/2025 | $6.89 | $6.89 | $6.20 | $6.61 | 11,857 |