Next Mediaworks Ltd

NEXM
🏛️ india →
6.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 9.95 9.95 9.95 9.95 0.0M
2021-12-16 11.00 11.45 10.45 10.45 0.1M
2021-12-15 10.95 10.95 10.95 10.95 0.0M
2021-12-14 10.45 10.45 10.45 10.45 0.0M
2021-12-13 9.50 9.50 9.50 9.50 0.0M
2021-12-10 8.65 8.65 8.65 8.65 0.2M
2021-12-09 7.70 7.90 7.55 7.90 0.3M
2021-12-08 5.60 6.60 5.30 6.60 0.2M
2021-12-07 5.65 5.65 5.25 5.50 0.0M
2021-12-06 5.60 5.65 5.25 5.30 0.0M
2021-12-03 5.60 5.60 5.40 5.55 0.0M
2021-12-02 5.35 5.60 5.15 5.40 0.0M
2021-12-01 5.45 5.45 5.00 5.35 0.0M
2021-11-30 5.55 5.60 5.20 5.45 0.0M
2021-11-29 5.55 5.60 5.35 5.40 0.0M
2021-11-26 5.70 5.70 5.20 5.50 0.0M
2021-11-25 5.75 5.75 5.05 5.60 0.0M
2021-11-24 5.80 5.80 5.30 5.60 0.0M
2021-11-23 5.80 5.80 5.55 5.75 0.0M
2021-11-22 5.85 5.85 5.10 5.55 0.0M
2021-11-18 5.50 5.85 5.20 5.65 0.1M
2021-11-17 5.40 5.50 5.10 5.45 0.0M
2021-11-16 5.50 5.50 5.00 5.20 0.0M
2021-11-15 5.25 5.55 5.25 5.50 0.0M
2021-11-12 5.45 5.55 5.45 5.45 0.0M
2021-11-11 5.60 5.60 5.25 5.45 0.0M
2021-11-10 5.50 5.55 5.40 5.50 0.0M
2021-11-09 5.60 5.60 5.25 5.40 0.0M
2021-11-08 5.10 5.70 5.10 5.25 0.0M
2021-11-04 5.55 5.55 5.00 5.40 0.0M
2021-11-03 5.00 5.55 5.00 5.35 0.0M
2021-11-02 5.25 5.60 5.25 5.35 0.0M
2021-11-01 5.10 5.45 5.10 5.25 0.0M
2021-10-29 5.35 5.65 5.30 5.35 0.0M
2021-10-28 5.50 5.60 5.35 5.40 0.0M
2021-10-27 5.80 5.80 5.35 5.60 0.0M
2021-10-26 5.45 5.80 5.45 5.55 0.0M
2021-10-25 6.00 6.00 5.40 5.70 0.0M
2021-10-22 5.40 6.05 5.40 5.65 0.0M
2021-10-21 5.85 5.95 5.55 5.70 0.0M
2021-10-20 5.80 6.05 5.80 5.90 0.0M
2021-10-19 6.05 6.10 5.70 5.80 0.0M
2021-10-18 5.85 6.40 5.60 5.90 0.2M
2021-10-14 5.80 6.00 5.65 5.85 0.1M
2021-10-13 5.50 5.85 5.50 5.80 0.1M
2021-10-12 5.60 5.90 5.25 5.35 0.0M
2021-10-11 5.65 5.80 5.20 5.50 0.0M
2021-10-08 5.70 5.70 5.50 5.60 0.0M
2021-10-07 5.70 5.70 5.10 5.45 0.0M
2021-10-06 5.95 5.95 5.55 5.55 0.1M
2021-10-05 5.85 5.90 5.70 5.80 0.1M
2021-10-04 5.95 6.00 5.65 5.95 0.1M
2021-10-01 5.75 5.90 5.55 5.75 0.1M
2021-09-30 5.75 5.85 5.50 5.75 0.1M
2021-09-29 5.35 5.75 5.35 5.60 0.0M
2021-09-28 5.65 6.10 5.60 5.60 0.3M
2021-09-27 5.85 6.10 5.85 5.85 0.1M
2021-09-24 6.15 6.15 6.15 6.15 0.0M
2021-09-23 7.05 7.05 6.45 6.45 0.2M
2021-09-22 6.75 6.75 6.75 6.75 0.0M
2021-09-21 6.45 6.45 6.45 6.45 0.0M
2021-09-20 6.15 6.15 6.15 6.15 0.1M
2021-09-17 5.55 5.60 5.20 5.60 0.1M
2021-09-16 4.75 5.10 4.75 5.10 0.1M
2021-09-15 4.80 4.80 4.50 4.65 0.0M
2021-09-14 4.30 4.75 4.30 4.60 0.0M
2021-09-13 4.70 4.70 4.35 4.45 0.0M
2021-09-09 4.55 4.70 4.45 4.50 0.0M
2021-09-08 4.50 4.60 4.30 4.55 0.0M
2021-09-07 4.75 4.75 4.50 4.50 0.0M
2021-09-06 4.60 4.85 4.50 4.65 0.0M
2021-09-03 4.80 4.80 4.40 4.60 0.0M
2021-09-02 4.60 4.85 4.30 4.65 0.0M
2021-09-01 4.65 4.65 4.40 4.50 0.0M
2021-08-31 4.95 4.95 4.50 4.55 0.1M
2021-08-30 5.40 5.40 4.80 4.95 0.1M
2021-08-27 5.45 5.45 5.00 5.20 0.1M
2021-08-26 4.85 5.10 4.45 5.10 0.3M
2021-08-25 4.85 4.95 4.65 4.65 0.0M
2021-08-24 4.55 4.90 4.30 4.65 0.0M
2021-08-23 4.60 5.20 4.45 4.50 0.0M
2021-08-20 5.00 5.35 4.75 4.90 0.0M
2021-08-18 5.10 5.20 4.85 5.00 0.0M
2021-08-17 4.80 5.25 4.55 4.90 0.0M
2021-08-16 4.95 4.95 4.40 4.80 0.0M
2021-08-13 4.90 4.90 4.65 4.80 0.0M
2021-08-12 4.70 5.05 4.50 4.90 0.0M
2021-08-11 4.80 4.80 4.45 4.70 0.0M
2021-08-10 4.85 4.95 4.55 4.80 0.0M
2021-08-09 5.35 5.50 4.85 4.95 0.0M
2021-08-06 4.85 5.40 4.65 5.15 0.0M
2021-08-05 5.35 5.35 5.10 5.10 0.0M
2021-08-04 5.70 5.70 5.35 5.35 0.0M
2021-08-03 5.80 5.80 5.45 5.60 0.0M
2021-08-02 5.50 5.85 5.50 5.70 0.0M
2021-07-30 5.85 5.85 5.50 5.70 0.0M
2021-07-29 5.65 5.85 5.50 5.70 0.0M
2021-07-28 6.00 6.00 5.60 5.75 0.0M
2021-07-27 5.90 6.00 5.65 5.85 0.0M
2021-07-26 5.60 5.95 5.60 5.75 0.0M
2021-07-23 6.00 6.00 5.75 5.75 0.0M
2021-07-22 5.85 6.00 5.70 5.90 0.0M
2021-07-20 6.15 6.15 5.80 5.90 0.0M
2021-07-19 5.75 6.00 5.75 5.95 0.0M
2021-07-16 5.75 5.95 5.65 5.90 0.0M
2021-07-15 5.80 5.90 5.65 5.75 0.0M
2021-07-14 6.00 6.00 5.80 5.80 0.0M
2021-07-13 5.85 6.05 5.80 5.90 0.0M
2021-07-12 6.10 6.10 5.80 5.80 0.0M
2021-07-09 6.15 6.15 5.75 5.90 0.0M
2021-07-08 6.25 6.25 5.90 5.95 0.0M
2021-07-07 5.90 6.40 5.80 6.00 0.1M
2021-07-06 6.05 6.20 5.80 6.10 0.0M
2021-07-05 5.90 6.10 5.80 6.00 0.0M
2021-07-02 5.90 6.20 5.80 5.85 0.0M
2021-07-01 5.95 6.30 5.70 6.00 0.0M
2021-06-30 6.00 6.25 5.85 6.00 0.0M
2021-06-29 6.30 6.40 6.05 6.05 0.0M
2021-06-28 6.15 6.25 5.75 6.25 0.0M
2021-06-25 5.90 6.15 5.90 6.00 0.0M
2021-06-24 6.25 6.30 5.90 5.90 0.0M
2021-06-23 6.15 6.45 6.10 6.20 0.0M
2021-06-22 6.10 6.40 6.00 6.20 0.0M
2021-06-21 6.05 6.15 5.75 6.10 0.0M
2021-06-18 6.40 6.40 5.85 5.90 0.1M
2021-06-17 6.50 6.50 6.05 6.15 0.0M
2021-06-16 6.45 6.60 6.10 6.25 0.1M
2021-06-15 6.50 6.50 6.00 6.30 0.1M
2021-06-14 6.35 6.45 6.10 6.20 0.0M
2021-06-11 6.50 6.50 6.25 6.35 0.0M
2021-06-10 6.45 6.45 6.00 6.45 0.0M
2021-06-09 6.80 6.85 6.25 6.25 0.1M
2021-06-08 6.65 6.65 6.30 6.55 0.1M
2021-06-07 6.30 6.35 6.15 6.35 0.0M
2021-06-04 6.30 6.30 5.70 6.05 0.1M
2021-06-03 5.75 6.00 5.60 6.00 0.0M
2021-06-02 5.60 5.75 5.40 5.75 0.0M
2021-06-01 5.40 5.70 5.30 5.60 0.0M
2021-05-31 5.20 5.50 5.00 5.45 0.0M
2021-05-28 5.35 5.35 5.00 5.25 0.0M
2021-05-27 5.00 5.15 4.80 5.10 0.0M
2021-05-26 4.80 4.95 4.80 4.95 0.0M
2021-05-25 4.60 4.75 4.35 4.75 0.0M
2021-05-24 4.60 4.75 4.35 4.55 0.0M
2021-05-21 4.55 4.55 4.40 4.55 0.0M
2021-05-20 4.15 4.50 4.15 4.35 0.0M
2021-05-19 4.50 4.50 4.20 4.30 0.0M
2021-05-18 4.25 4.45 4.25 4.35 0.0M
2021-05-17 4.40 4.40 4.10 4.25 0.0M
2021-05-14 4.45 4.45 4.10 4.20 0.0M
2021-05-12 4.40 4.40 4.15 4.30 0.0M
2021-05-11 4.00 4.20 3.90 4.20 0.0M
2021-05-10 4.10 4.30 3.95 4.00 0.0M
2021-05-07 4.20 4.25 4.10 4.10 0.0M
2021-05-06 4.30 4.30 4.05 4.30 0.0M
2021-05-05 4.05 4.25 4.05 4.10 0.0M
2021-05-04 4.40 4.40 4.05 4.15 0.0M
2021-05-03 4.30 4.50 4.15 4.25 0.0M
2021-04-30 4.55 4.55 4.15 4.30 0.0M
2021-04-29 4.50 4.55 4.25 4.35 0.0M
2021-04-28 4.40 4.50 4.35 4.45 0.0M
2021-04-27 4.45 4.60 4.45 4.55 0.0M
2021-04-26 5.05 5.05 4.65 4.65 0.0M
2021-04-23 5.35 5.35 4.85 4.85 0.0M
2021-04-22 5.10 5.10 5.00 5.10 0.0M
2021-04-20 4.60 4.65 4.30 4.65 0.0M
2021-04-19 4.20 4.25 4.00 4.25 0.0M
2021-04-16 3.60 4.00 3.60 3.90 0.0M
2021-04-15 3.70 3.95 3.55 3.80 0.0M
2021-04-13 3.65 4.15 3.65 3.80 0.0M
2021-04-12 4.15 4.20 3.90 3.95 0.0M
2021-04-09 4.15 4.40 4.15 4.15 0.0M
2021-04-08 4.45 4.45 4.00 4.00 0.0M
2021-04-07 4.05 4.05 3.90 4.05 0.0M
2021-04-06 3.90 3.90 3.90 3.90 0.0M
2021-04-05 3.80 3.80 3.75 3.75 0.0M
2021-04-01 3.65 3.65 3.50 3.65 0.0M
2021-03-31 3.65 3.65 3.50 3.50 0.0M
2021-03-30 3.65 3.65 3.65 3.65 0.0M
2021-03-26 3.80 3.80 3.80 3.80 0.0M
2021-03-25 4.20 4.20 4.00 4.00 0.0M
2021-03-24 4.50 4.50 4.15 4.20 0.0M
2021-03-23 4.05 4.45 4.05 4.35 0.0M
2021-03-22 4.30 4.45 4.10 4.25 0.0M
2021-03-19 4.70 4.70 4.30 4.30 0.0M
2021-03-18 4.55 4.60 4.30 4.50 0.1M
2021-03-17 4.75 4.75 4.40 4.40 0.0M
2021-03-16 4.50 4.70 4.40 4.60 0.0M
2021-03-15 4.40 4.55 4.20 4.50 0.0M
2021-03-12 4.30 4.40 4.20 4.35 0.0M
2021-03-10 4.45 4.50 4.25 4.30 0.0M
2021-03-09 4.45 4.65 4.25 4.45 0.0M
2021-03-08 4.45 4.45 4.25 4.45 0.0M
2021-03-05 4.05 4.25 4.00 4.25 0.0M
2021-03-04 3.95 4.30 3.90 4.05 0.1M
2021-03-03 4.20 4.40 4.10 4.10 0.1M
2021-03-02 4.30 4.55 4.25 4.30 0.0M
2021-03-01 4.65 4.65 4.35 4.45 0.0M
2021-02-26 4.50 4.50 4.35 4.45 0.0M
2021-02-25 4.50 4.50 4.45 4.50 0.0M
2021-02-24 4.20 4.55 4.20 4.30 0.0M
2021-02-23 4.40 4.55 4.25 4.35 0.0M
2021-02-22 4.60 4.85 4.45 4.45 0.0M
2021-02-19 4.70 4.90 4.60 4.65 0.0M
2021-02-18 4.75 5.05 4.75 4.75 0.0M
2021-02-17 4.85 4.90 4.55 4.90 0.0M
2021-02-16 4.80 4.90 4.50 4.70 0.0M
2021-02-15 4.50 4.80 4.50 4.70 0.0M
2021-02-12 4.80 5.00 4.60 4.70 0.0M
2021-02-11 4.80 5.25 4.75 4.80 0.0M
2021-02-10 4.85 5.00 4.65 5.00 0.0M
2021-02-09 5.10 5.10 4.85 4.85 0.0M
2021-02-08 5.55 5.55 5.10 5.10 0.0M
2021-02-05 5.45 5.45 5.25 5.30 0.0M
2021-02-04 5.35 5.50 5.20 5.20 0.0M
2021-02-03 5.80 5.80 5.30 5.35 0.0M
2021-02-02 5.55 5.55 5.55 5.55 0.0M
2021-02-01 5.15 5.40 5.15 5.30 0.0M
2021-01-29 5.20 5.20 5.15 5.15 0.0M
2021-01-28 5.35 5.35 5.25 5.25 0.0M
2021-01-27 5.60 5.60 5.35 5.35 0.0M
2021-01-25 5.60 5.60 5.35 5.60 0.0M
2021-01-22 5.75 5.85 5.60 5.60 0.0M
2021-01-21 5.70 6.20 5.70 5.80 0.0M
2021-01-20 6.00 6.30 5.70 5.95 0.0M
2021-01-19 6.30 6.30 6.00 6.00 0.0M
2021-01-18 6.05 6.35 5.75 6.30 0.0M
2021-01-15 6.00 6.35 5.80 6.05 0.0M
2021-01-14 6.05 6.10 6.05 6.05 0.0M
2021-01-13 6.35 6.35 6.35 6.35 0.0M
2021-01-12 7.20 7.20 6.65 6.65 0.0M
2021-01-11 6.65 7.20 6.60 7.00 0.0M
2021-01-08 7.10 7.45 6.75 6.90 0.0M
2021-01-07 6.90 7.20 6.70 7.10 0.0M
2021-01-06 6.80 6.95 6.40 6.90 0.0M
2021-01-05 6.40 6.70 6.10 6.65 0.0M
2021-01-04 6.25 6.45 5.95 6.40 0.0M
2021-01-01 6.50 6.80 6.20 6.25 0.0M