Price Data Selection & Download
Next Mediaworks Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2799 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. For live price, key ratios and fundamentals, see Next Mediaworks share price screener.
Share Price All Time High
₹29.20
February 14, 2017
NSE Exchange
Share Price All Time Low
₹2.95
April 03, 2020
NSE Exchange
Highest Volume Trading Day
1,978,225
April 20, 2016 • ₹24.65
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
NEXTMEDIA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.88 | ₹3.88 | ₹3.79 | ₹3.82 | 1,241 |
| 2026-09-17 | ₹3.80 | ₹3.89 | ₹3.73 | ₹3.88 | 8,346 |
| 2026-09-16 | ₹3.83 | ₹3.83 | ₹3.70 | ₹3.80 | 14,112 |
| 2026-09-15 | ₹3.81 | ₹3.96 | ₹3.78 | ₹3.83 | 15,210 |
| 2026-09-11 | ₹3.89 | ₹3.92 | ₹3.77 | ₹3.90 | 9,170 |
| 2026-09-10 | ₹3.87 | ₹4.07 | ₹3.77 | ₹3.89 | 117,633 |
| 2026-09-09 | ₹3.90 | ₹3.99 | ₹3.75 | ₹3.88 | 19,254 |
| 2026-09-08 | ₹3.76 | ₹3.91 | ₹3.72 | ₹3.86 | 31,530 |
| 2026-09-07 | ₹3.89 | ₹3.89 | ₹3.70 | ₹3.76 | 75,733 |
| 2026-09-04 | ₹3.86 | ₹4.12 | ₹3.86 | ₹3.89 | 54,384 |
| 2026-09-03 | ₹4.19 | ₹4.19 | ₹4.00 | ₹4.00 | 55,549 |
| 2026-09-02 | ₹4.29 | ₹4.30 | ₹4.09 | ₹4.21 | 46,900 |
| 2026-09-01 | ₹4.86 | ₹4.94 | ₹4.21 | ₹4.27 | 258,331 |
| 2026-08-31 | ₹5.30 | ₹5.52 | ₹4.62 | ₹4.98 | 1,347,728 |
| 2026-08-28 | ₹4.59 | ₹4.62 | ₹3.85 | ₹4.62 | 308,631 |
| 2026-08-27 | ₹3.75 | ₹3.94 | ₹3.61 | ₹3.85 | 21,424 |
| 2026-08-26 | ₹3.91 | ₹3.95 | ₹3.16 | ₹3.58 | 80,986 |
| 2026-08-25 | ₹3.70 | ₹3.94 | ₹3.70 | ₹3.91 | 7,247 |
| 2026-08-24 | ₹3.91 | ₹3.95 | ₹3.70 | ₹3.81 | 14,711 |
| 2026-08-21 | ₹3.74 | ₹3.97 | ₹3.67 | ₹3.91 | 4,931 |
| 2026-08-20 | ₹3.98 | ₹3.98 | ₹3.61 | ₹3.74 | 2,851 |
| 2026-08-19 | ₹3.75 | ₹3.89 | ₹3.75 | ₹3.87 | 4,320 |
| 2026-08-18 | ₹3.98 | ₹3.98 | ₹3.70 | ₹3.71 | 38,951 |
| 2026-08-17 | ₹4.04 | ₹4.04 | ₹3.73 | ₹3.91 | 9,765 |
| 2026-08-14 | ₹3.83 | ₹3.94 | ₹3.74 | ₹3.86 | 2,650 |
| 2026-08-13 | ₹3.79 | ₹3.87 | ₹3.79 | ₹3.83 | 9,709 |
| 2026-08-12 | ₹3.72 | ₹3.85 | ₹3.65 | ₹3.79 | 12,814 |
| 2026-08-11 | ₹3.80 | ₹3.95 | ₹3.62 | ₹3.70 | 8,188 |
| 2026-08-10 | ₹4.04 | ₹4.04 | ₹3.73 | ₹3.80 | 9,573 |
| 2026-08-07 | ₹3.99 | ₹3.99 | ₹3.83 | ₹3.95 | 3,121 |
| 2026-08-06 | ₹4.02 | ₹4.02 | ₹3.82 | ₹3.95 | 2,989 |
| 2026-08-05 | ₹3.99 | ₹4.03 | ₹3.89 | ₹3.90 | 4,451 |
| 2026-08-04 | ₹3.87 | ₹4.00 | ₹3.87 | ₹3.94 | 4,075 |
| 2026-08-03 | ₹4.00 | ₹4.03 | ₹3.87 | ₹3.87 | 2,586 |
| 2026-07-31 | ₹4.03 | ₹4.04 | ₹3.83 | ₹3.95 | 7,048 |
| 2026-07-30 | ₹4.10 | ₹4.10 | ₹3.82 | ₹3.92 | 7,815 |
| 2026-07-29 | ₹3.92 | ₹4.25 | ₹3.85 | ₹4.08 | 24,563 |
| 2026-07-28 | ₹3.95 | ₹4.00 | ₹3.83 | ₹3.91 | 3,746 |
| 2026-07-27 | ₹3.98 | ₹4.03 | ₹3.81 | ₹3.96 | 3,707 |
| 2026-07-24 | ₹3.96 | ₹4.05 | ₹3.71 | ₹3.98 | 22,745 |
| 2026-07-23 | ₹3.71 | ₹3.91 | ₹3.71 | ₹3.80 | 4,912 |
| 2026-07-22 | ₹3.80 | ₹3.96 | ₹3.76 | ₹3.79 | 2,251 |
| 2026-07-21 | ₹3.90 | ₹3.92 | ₹3.80 | ₹3.90 | 1,313 |
| 2026-07-20 | ₹3.86 | ₹3.93 | ₹3.80 | ₹3.92 | 534 |
| 2026-07-17 | ₹4.01 | ₹4.05 | ₹3.72 | ₹3.86 | 9,955 |
| 2026-07-16 | ₹4.00 | ₹4.04 | ₹3.85 | ₹3.98 | 6,603 |
| 2026-07-15 | ₹3.90 | ₹4.04 | ₹3.82 | ₹4.03 | 15,482 |
| 2026-07-14 | ₹3.95 | ₹4.24 | ₹3.90 | ₹3.97 | 22,020 |
| 2026-07-13 | ₹4.03 | ₹4.03 | ₹3.71 | ₹3.96 | 7,994 |
| 2026-07-10 | ₹3.90 | ₹4.09 | ₹3.90 | ₹4.03 | 13,207 |
| 2026-07-09 | ₹3.99 | ₹4.06 | ₹3.90 | ₹3.90 | 2,298 |
| 2026-07-08 | ₹4.00 | ₹4.10 | ₹3.93 | ₹3.99 | 7,296 |
| 2026-07-07 | ₹4.05 | ₹4.24 | ₹3.95 | ₹4.14 | 8,863 |
| 2026-07-06 | ₹4.09 | ₹4.09 | ₹3.88 | ₹4.01 | 506 |
| 2026-07-03 | ₹3.90 | ₹4.09 | ₹3.90 | ₹4.03 | 9,104 |
| 2026-07-02 | ₹3.97 | ₹4.04 | ₹3.82 | ₹3.95 | 9,153 |
| 2026-07-01 | ₹4.07 | ₹4.07 | ₹3.85 | ₹3.98 | 939 |
| 2026-06-30 | ₹3.81 | ₹4.02 | ₹3.81 | ₹3.97 | 9,046 |
| 2026-06-29 | ₹3.90 | ₹4.05 | ₹3.90 | ₹3.98 | 4,263 |
| 2026-06-25 | ₹4.04 | ₹4.04 | ₹3.92 | ₹4.04 | 629 |
| 2026-06-24 | ₹4.06 | ₹4.06 | ₹3.92 | ₹4.02 | 5,687 |
| 2026-06-23 | ₹3.98 | ₹4.12 | ₹3.96 | ₹4.04 | 4,951 |
| 2026-06-22 | ₹4.04 | ₹4.16 | ₹3.97 | ₹4.06 | 7,287 |
| 2026-06-19 | ₹4.02 | ₹4.09 | ₹4.01 | ₹4.04 | 4,217 |
| 2026-06-18 | ₹4.00 | ₹4.09 | ₹3.85 | ₹4.01 | 6,279 |
| 2026-06-17 | ₹3.92 | ₹3.99 | ₹3.85 | ₹3.99 | 12,524 |
| 2026-06-16 | ₹3.96 | ₹4.07 | ₹3.91 | ₹3.91 | 9,413 |
| 2026-06-15 | ₹4.00 | ₹4.09 | ₹3.85 | ₹3.96 | 11,820 |
| 2026-06-12 | ₹3.89 | ₹4.39 | ₹3.80 | ₹4.00 | 70,546 |
| 2026-06-11 | ₹4.00 | ₹4.00 | ₹3.76 | ₹3.78 | 14,992 |
| 2026-06-10 | ₹3.67 | ₹4.44 | ₹3.67 | ₹3.86 | 106,503 |
| 2026-06-09 | ₹3.99 | ₹3.99 | ₹3.67 | ₹3.72 | 13,452 |
| 2026-06-08 | ₹3.88 | ₹4.04 | ₹3.68 | ₹3.84 | 7,233 |
| 2026-06-05 | ₹3.89 | ₹4.19 | ₹3.75 | ₹3.80 | 25,747 |
| 2026-06-04 | ₹4.03 | ₹4.07 | ₹3.88 | ₹3.90 | 46,341 |
| 2026-06-03 | ₹4.08 | ₹4.09 | ₹3.96 | ₹4.03 | 5,853 |
| 2026-06-02 | ₹4.00 | ₹4.18 | ₹3.96 | ₹4.00 | 16,658 |
| 2026-06-01 | ₹4.00 | ₹4.14 | ₹3.95 | ₹4.06 | 2,263 |
| 2026-05-29 | ₹4.12 | ₹4.13 | ₹3.91 | ₹3.95 | 16,168 |
| 2026-05-27 | ₹4.05 | ₹4.17 | ₹3.95 | ₹4.00 | 4,632 |
| 2026-05-26 | ₹4.10 | ₹4.20 | ₹3.98 | ₹4.06 | 32,504 |
| 2026-05-25 | ₹4.26 | ₹4.48 | ₹4.06 | ₹4.10 | 12,900 |
| 2026-05-22 | ₹4.06 | ₹4.45 | ₹3.96 | ₹4.16 | 40,110 |
| 2026-05-21 | ₹4.13 | ₹4.48 | ₹4.02 | ₹4.05 | 25,499 |
| 2026-05-20 | ₹3.94 | ₹4.14 | ₹3.94 | ₹4.11 | 7,987 |
| 2026-05-19 | ₹4.01 | ₹4.17 | ₹3.98 | ₹4.02 | 14,683 |
| 2026-05-18 | ₹4.15 | ₹4.20 | ₹4.00 | ₹4.01 | 14,381 |
| 2026-05-15 | ₹3.96 | ₹4.14 | ₹3.96 | ₹4.00 | 9,045 |
| 2026-05-14 | ₹4.06 | ₹4.13 | ₹3.90 | ₹3.98 | 8,916 |
| 2026-05-13 | ₹4.06 | ₹4.26 | ₹3.90 | ₹4.05 | 28,827 |
| 2026-05-12 | ₹4.14 | ₹4.33 | ₹3.95 | ₹4.04 | 21,114 |
| 2026-05-11 | ₹4.35 | ₹4.49 | ₹4.08 | ₹4.26 | 5,909 |
| 2026-05-08 | ₹4.31 | ₹4.54 | ₹4.05 | ₹4.35 | 38,962 |
| 2026-05-07 | ₹4.36 | ₹4.74 | ₹4.36 | ₹4.49 | 17,522 |
| 2026-05-06 | ₹4.22 | ₹4.43 | ₹4.22 | ₹4.34 | 15,481 |
| 2026-05-05 | ₹4.26 | ₹4.45 | ₹4.00 | ₹4.28 | 33,758 |
| 2026-05-04 | ₹4.48 | ₹4.48 | ₹4.20 | ₹4.37 | 12,627 |
| 2026-04-30 | ₹4.44 | ₹4.44 | ₹4.20 | ₹4.40 | 27,495 |
| 2026-04-29 | ₹4.52 | ₹4.52 | ₹4.21 | ₹4.23 | 12,058 |
| 2026-04-28 | ₹4.20 | ₹4.50 | ₹4.20 | ₹4.30 | 78,912 |
| 2026-04-27 | ₹4.30 | ₹4.52 | ₹4.12 | ₹4.36 | 79,482 |
| 2026-04-24 | ₹4.53 | ₹4.53 | ₹3.96 | ₹4.17 | 153,726 |
| 2026-04-23 | ₹4.69 | ₹4.75 | ₹4.42 | ₹4.46 | 50,460 |
| 2026-04-22 | ₹4.65 | ₹5.45 | ₹4.41 | ₹4.73 | 429,650 |
| 2026-04-21 | ₹4.50 | ₹4.79 | ₹4.40 | ₹4.55 | 14,099 |
| 2026-04-20 | ₹4.48 | ₹4.50 | ₹4.31 | ₹4.38 | 4,287 |
| 2026-04-17 | ₹4.43 | ₹4.55 | ₹4.27 | ₹4.48 | 9,136 |
| 2026-04-16 | ₹4.54 | ₹4.67 | ₹4.30 | ₹4.43 | 23,780 |
| 2026-04-15 | ₹4.25 | ₹4.55 | ₹4.11 | ₹4.37 | 22,037 |
| 2026-04-13 | ₹4.24 | ₹4.35 | ₹4.00 | ₹4.25 | 18,825 |
| 2026-04-10 | ₹4.35 | ₹4.51 | ₹4.12 | ₹4.22 | 23,661 |
| 2026-04-09 | ₹4.50 | ₹4.54 | ₹4.17 | ₹4.33 | 26,895 |
| 2026-04-08 | ₹4.23 | ₹4.48 | ₹4.02 | ₹4.24 | 55,323 |
| 2026-04-07 | ₹4.10 | ₹4.86 | ₹3.79 | ₹3.89 | 244,317 |
| 2026-04-06 | ₹3.99 | ₹4.42 | ₹3.81 | ₹4.32 | 50,288 |
| 2026-04-02 | ₹4.08 | ₹4.08 | ₹3.48 | ₹3.91 | 33,158 |
| 2026-04-01 | ₹3.99 | ₹3.99 | ₹3.51 | ₹3.97 | 5,802 |
| 2026-03-30 | ₹4.33 | ₹4.33 | ₹3.42 | ₹3.51 | 92,804 |
| 2026-03-27 | ₹3.99 | ₹3.99 | ₹3.79 | ₹3.84 | 14,564 |
| 2026-03-25 | ₹4.28 | ₹4.28 | ₹3.80 | ₹3.91 | 13,869 |
| 2026-03-24 | ₹3.88 | ₹4.14 | ₹3.84 | ₹3.98 | 26,760 |
| 2026-03-23 | ₹4.10 | ₹4.10 | ₹3.51 | ₹3.79 | 95,959 |
| 2026-03-20 | ₹5.02 | ₹5.34 | ₹4.10 | ₹4.16 | 280,581 |
| 2026-03-19 | ₹5.00 | ₹5.23 | ₹4.92 | ₹5.12 | 2,290 |
| 2026-03-18 | ₹5.20 | ₹5.20 | ₹4.90 | ₹5.18 | 2,899 |
| 2026-03-17 | ₹4.94 | ₹5.20 | ₹4.91 | ₹5.06 | 4,558 |
| 2026-03-16 | ₹5.16 | ₹5.16 | ₹4.76 | ₹4.94 | 10,973 |
| 2026-03-13 | ₹5.14 | ₹5.20 | ₹4.87 | ₹5.00 | 3,717 |
| 2026-03-12 | ₹5.04 | ₹5.24 | ₹4.83 | ₹5.17 | 3,001 |
| 2026-03-11 | ₹5.00 | ₹5.25 | ₹4.86 | ₹5.04 | 7,110 |
| 2026-03-10 | ₹4.90 | ₹5.12 | ₹4.85 | ₹5.04 | 5,907 |
| 2026-03-09 | ₹5.00 | ₹5.17 | ₹4.74 | ₹5.00 | 3,396 |
| 2026-03-06 | ₹4.95 | ₹5.24 | ₹4.91 | ₹5.06 | 12,366 |
| 2026-03-05 | ₹5.05 | ₹5.35 | ₹4.91 | ₹5.16 | 12,500 |
| 2026-03-04 | ₹5.29 | ₹5.98 | ₹4.66 | ₹5.05 | 32,728 |
| 2026-03-02 | ₹5.51 | ₹5.97 | ₹5.16 | ₹5.29 | 5,001 |
| 2026-02-27 | ₹5.72 | ₹6.09 | ₹5.54 | ₹5.69 | 7,918 |
| 2026-02-26 | ₹6.20 | ₹6.50 | ₹5.66 | ₹5.86 | 47,577 |
| 2026-02-25 | ₹5.99 | ₹5.99 | ₹5.67 | ₹5.69 | 3,258 |
| 2026-02-24 | ₹5.98 | ₹6.00 | ₹5.66 | ₹5.99 | 5,697 |
| 2026-02-23 | ₹5.86 | ₹6.25 | ₹5.86 | ₹5.98 | 5,749 |
| 2026-02-20 | ₹5.76 | ₹6.00 | ₹5.76 | ₹5.84 | 2,653 |
| 2026-02-19 | ₹6.25 | ₹6.25 | ₹5.88 | ₹5.96 | 6,397 |
| 2026-02-18 | ₹6.18 | ₹6.46 | ₹5.95 | ₹6.10 | 25,853 |
| 2026-02-17 | ₹6.20 | ₹6.20 | ₹5.61 | ₹5.75 | 25,125 |
| 2026-02-16 | ₹5.99 | ₹5.99 | ₹5.43 | ₹5.74 | 2,850 |
| 2026-02-13 | ₹5.60 | ₹6.09 | ₹5.60 | ₹5.99 | 2,846 |
| 2026-02-12 | ₹5.91 | ₹6.00 | ₹5.52 | ₹5.99 | 7,914 |
| 2026-02-11 | ₹5.92 | ₹5.99 | ₹5.61 | ₹5.89 | 13,882 |
| 2026-02-10 | ₹5.75 | ₹6.24 | ₹5.58 | ₹6.03 | 28,612 |
| 2026-02-09 | ₹5.58 | ₹5.82 | ₹5.52 | ₹5.71 | 12,394 |
| 2026-02-06 | ₹5.28 | ₹5.46 | ₹5.10 | ₹5.43 | 5,369 |
| 2026-02-05 | ₹5.35 | ₹5.35 | ₹5.05 | ₹5.26 | 10,281 |
| 2026-02-04 | ₹5.47 | ₹5.47 | ₹5.05 | ₹5.09 | 7,816 |
| 2026-02-03 | ₹5.30 | ₹5.30 | ₹5.05 | ₹5.14 | 16,181 |
| 2026-02-02 | ₹5.27 | ₹5.34 | ₹5.00 | ₹5.24 | 8,600 |
| 2026-02-01 | ₹5.32 | ₹5.45 | ₹5.02 | ₹5.20 | 7,746 |
| 2026-01-30 | ₹5.36 | ₹5.36 | ₹5.00 | ₹5.15 | 12,540 |
| 2026-01-29 | ₹5.44 | ₹5.57 | ₹5.15 | ₹5.26 | 7,597 |
| 2026-01-28 | ₹5.58 | ₹5.58 | ₹5.10 | ₹5.44 | 10,427 |
| 2026-01-27 | ₹5.40 | ₹5.75 | ₹5.15 | ₹5.29 | 21,628 |
| 2026-01-23 | ₹5.49 | ₹6.48 | ₹5.09 | ₹5.73 | 37,426 |
| 2026-01-22 | ₹5.74 | ₹5.74 | ₹5.25 | ₹5.47 | 5,381 |
| 2026-01-21 | ₹5.69 | ₹5.69 | ₹5.30 | ₹5.30 | 4,579 |
| 2026-01-20 | ₹5.76 | ₹5.92 | ₹5.57 | ₹5.58 | 9,590 |
| 2026-01-19 | ₹5.70 | ₹5.83 | ₹5.56 | ₹5.76 | 6,250 |
| 2026-01-16 | ₹5.50 | ₹5.88 | ₹5.50 | ₹5.70 | 12,946 |
| 2026-01-14 | ₹5.82 | ₹5.94 | ₹5.55 | ₹5.78 | 13,847 |
| 2026-01-13 | ₹6.10 | ₹6.10 | ₹5.56 | ₹5.94 | 6,334 |
| 2026-01-12 | ₹5.55 | ₹6.10 | ₹5.55 | ₹5.89 | 11,492 |
| 2026-01-09 | ₹5.97 | ₹5.97 | ₹5.50 | ₹5.65 | 10,606 |
| 2026-01-08 | ₹6.16 | ₹6.16 | ₹5.66 | ₹5.88 | 5,864 |
| 2026-01-07 | ₹5.90 | ₹5.99 | ₹5.82 | ₹5.97 | 3,173 |
| 2026-01-06 | ₹6.04 | ₹6.04 | ₹5.82 | ₹5.98 | 3,009 |
| 2026-01-05 | ₹5.92 | ₹6.10 | ₹5.92 | ₹6.01 | 4,085 |
| 2026-01-02 | ₹6.11 | ₹6.18 | ₹6.00 | ₹6.10 | 4,247 |
| 2026-01-01 | ₹6.01 | ₹6.19 | ₹5.96 | ₹6.11 | 2,163 |
Next Mediaworks Share Price Performance Analysis (Jan 2015 - Sep 2026)
NEXTMEDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.48%
₹6.11 → ₹3.82
Year to Date
Price Volatility
16.83%
Medium Volatility
Year to Date
Average Daily Volume
33,843
Year to Date Average
NSE Exchange
Next Mediaworks Share Price History – Frequently Asked Questions
Common questions about NEXTMEDIA historical data and records. Analyse Next Mediaworks ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Next Mediaworks (NEXTMEDIA)?
The all-time high share price of Next Mediaworks was ₹29.2 recorded on February 14, 2017 on the NSE exchange.
What is the all-time low share price of Next Mediaworks (NEXTMEDIA)?
The all-time low share price of Next Mediaworks was ₹2.95 recorded on April 03, 2020 on the NSE exchange.
How can I download NEXTMEDIA historical share price data?
You can download Next Mediaworks historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NEXTMEDIA shares?
The highest trading volume day for Next Mediaworks was 1,978,225 shares traded on April 20, 2016 on the NSE exchange, with share price at ₹24.65.