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
2023-12-29 6.30 6.45 6.10 6.20 0.0M
2023-12-28 6.55 6.55 6.25 6.30 0.0M
2023-12-27 6.65 6.80 6.35 6.55 0.0M
2023-12-26 6.65 6.65 6.55 6.65 0.0M
2023-12-22 6.50 6.70 6.40 6.55 0.0M
2023-12-21 6.55 6.65 6.50 6.50 0.0M
2023-12-20 6.65 6.75 6.40 6.55 0.0M
2023-12-19 6.90 6.90 6.60 6.65 0.0M
2023-12-18 6.90 6.90 6.75 6.80 0.0M
2023-12-15 6.75 7.00 6.75 6.90 0.0M
2023-12-14 7.15 7.15 6.75 6.85 0.0M
2023-12-13 7.25 7.25 6.80 7.05 0.0M
2023-12-12 6.85 7.00 6.65 7.00 0.0M
2023-12-11 7.00 7.00 6.65 6.70 0.0M
2023-12-08 7.00 7.00 6.70 6.80 0.0M
2023-12-07 6.95 7.00 6.60 6.80 0.0M
2023-12-06 6.70 6.80 6.40 6.75 0.0M
2023-12-05 6.70 6.70 6.40 6.50 0.0M
2023-12-04 6.75 6.85 6.55 6.65 0.0M
2023-12-01 6.75 7.00 6.75 6.75 0.0M
2023-11-30 7.20 7.20 6.75 6.90 0.0M
2023-11-29 7.15 7.15 6.90 7.10 0.0M
2023-11-28 7.05 7.20 6.90 7.00 0.0M
2023-11-24 7.15 7.25 6.90 7.05 0.0M
2023-11-23 7.00 7.40 7.00 7.15 0.0M
2023-11-22 7.15 7.30 7.00 7.20 0.0M
2023-11-21 7.10 7.20 6.65 7.15 0.0M
2023-11-20 7.40 7.40 6.85 6.90 0.0M
2023-11-17 7.15 7.40 7.15 7.20 0.0M
2023-11-16 7.40 7.40 7.10 7.40 0.0M
2023-11-15 7.60 7.75 7.35 7.40 0.0M
2023-11-13 7.80 7.80 7.45 7.60 0.0M
2023-11-12 7.50 7.85 7.30 7.85 0.0M
2023-11-10 7.40 7.50 7.20 7.50 0.0M
2023-11-09 7.25 7.40 7.15 7.20 0.0M
2023-11-08 7.40 7.50 7.00 7.20 0.0M
2023-11-07 7.25 7.40 6.90 7.30 0.0M
2023-11-06 7.75 7.75 7.15 7.20 0.0M
2023-11-03 7.90 7.90 7.20 7.45 0.0M
2023-11-02 7.90 7.90 7.55 7.55 0.0M
2023-11-01 7.95 8.20 7.70 7.95 0.0M
2023-10-31 7.85 8.20 7.75 7.95 0.0M
2023-10-30 8.65 8.65 7.85 8.05 0.0M
2023-10-27 8.10 8.25 7.70 8.25 0.0M
2023-10-26 7.25 7.95 7.25 7.90 0.0M
2023-10-25 7.60 7.60 7.60 7.60 0.0M
2023-10-23 8.80 8.80 8.00 8.00 0.1M
2023-10-20 8.40 8.40 8.30 8.40 0.1M
2023-10-19 7.90 8.00 7.50 8.00 0.1M
2023-10-18 8.05 8.05 6.85 7.30 0.3M
2023-10-17 7.35 7.35 7.30 7.35 0.1M
2023-10-16 6.40 6.75 5.80 6.70 0.2M
2023-10-13 6.35 6.40 5.80 6.15 0.1M
2023-10-12 6.05 6.25 6.00 6.00 0.0M
2023-10-11 6.45 6.65 5.90 6.25 0.0M
2023-10-10 5.90 6.60 5.90 6.45 0.1M
2023-10-09 6.35 6.75 6.30 6.40 0.1M
2023-10-06 6.15 6.15 6.15 6.15 0.0M
2023-10-05 5.90 5.90 5.90 5.90 0.0M
2023-10-04 5.45 5.65 5.35 5.65 0.0M
2023-10-03 5.45 5.45 5.20 5.40 0.0M
2023-09-29 5.10 5.35 5.10 5.35 0.0M
2023-09-28 5.25 5.35 5.00 5.15 0.0M
2023-09-27 5.55 5.55 5.25 5.25 0.0M
2023-09-26 5.50 5.55 5.40 5.50 0.0M
2023-09-25 5.75 5.75 5.40 5.45 0.0M
2023-09-22 5.65 5.90 5.60 5.65 0.0M
2023-09-21 5.55 5.95 5.55 5.75 0.0M
2023-09-20 5.60 5.85 5.40 5.70 0.0M
2023-09-18 6.05 6.05 5.55 5.60 0.0M
2023-09-15 5.80 6.00 5.70 5.80 0.0M
2023-09-14 6.05 6.25 5.75 5.95 0.0M
2023-09-13 6.40 6.40 5.95 6.05 0.1M
2023-09-12 6.00 6.10 5.65 6.10 0.1M
2023-09-11 5.85 5.85 5.60 5.85 0.1M
2023-09-08 5.60 5.60 5.60 5.60 0.0M
2023-09-07 5.35 5.35 5.35 5.35 0.0M
2023-09-06 5.00 5.10 4.90 5.10 0.0M
2023-09-05 4.85 5.00 4.85 4.90 0.0M
2023-09-04 4.80 4.95 4.80 4.85 0.0M
2023-09-01 4.90 4.95 4.80 4.90 0.0M
2023-08-31 4.95 4.95 4.80 4.85 0.0M
2023-08-30 5.00 5.00 4.80 4.90 0.0M
2023-08-29 5.00 5.00 4.75 4.80 0.0M
2023-08-28 4.80 5.00 4.75 4.90 0.0M
2023-08-25 5.00 5.00 4.75 4.90 0.0M
2023-08-24 5.10 5.10 4.80 4.90 0.0M
2023-08-23 4.95 5.05 4.90 4.95 0.0M
2023-08-22 4.90 4.95 4.85 4.90 0.0M
2023-08-21 5.10 5.15 4.80 4.85 0.0M
2023-08-18 5.35 5.35 4.90 5.00 0.0M
2023-08-17 5.05 5.15 4.75 5.15 0.0M
2023-08-16 4.95 4.95 4.85 4.95 0.0M
2023-08-14 4.95 5.05 4.80 4.95 0.0M
2023-08-11 5.20 5.25 4.95 4.95 0.0M
2023-08-10 5.10 5.10 4.90 5.10 0.0M
2023-08-09 4.95 5.05 4.80 4.90 0.0M
2023-08-08 4.95 5.00 4.80 4.85 0.0M
2023-08-07 4.60 4.95 4.60 4.85 0.0M
2023-08-04 4.85 4.90 4.70 4.75 0.0M
2023-08-03 5.00 5.00 4.65 4.70 0.0M
2023-08-02 4.85 5.15 4.75 4.85 0.0M
2023-08-01 4.85 5.10 4.85 4.95 0.0M
2023-07-31 5.10 5.10 4.80 4.95 0.0M
2023-07-28 5.05 5.05 4.90 5.00 0.0M
2023-07-27 5.10 5.10 4.85 4.90 0.0M
2023-07-26 5.10 5.15 4.95 4.95 0.0M
2023-07-25 5.00 5.10 4.90 4.95 0.0M
2023-07-24 5.00 5.10 4.90 5.00 0.0M
2023-07-21 5.00 5.10 5.00 5.00 0.0M
2023-07-20 5.15 5.25 5.00 5.05 0.0M
2023-07-19 5.10 5.35 5.05 5.15 0.0M
2023-07-18 5.35 5.35 5.00 5.25 0.0M
2023-07-17 5.15 5.25 4.90 5.15 0.0M
2023-07-14 5.20 5.20 4.95 5.00 0.0M
2023-07-13 5.35 5.35 5.05 5.20 0.0M
2023-07-12 4.90 5.15 4.90 5.15 0.0M
2023-07-11 5.00 5.30 4.95 4.95 0.0M
2023-07-10 5.00 5.05 4.95 5.05 0.0M
2023-07-07 5.10 5.20 5.05 5.05 0.0M
2023-07-06 5.25 5.25 5.05 5.20 0.0M
2023-07-05 4.80 5.15 4.80 5.05 0.0M
2023-07-04 5.10 5.10 4.95 4.95 0.0M
2023-07-03 5.00 5.15 4.90 5.10 0.0M
2023-06-30 5.05 5.20 4.90 4.95 0.0M
2023-06-28 5.15 5.45 5.05 5.10 0.0M
2023-06-27 5.30 5.40 5.10 5.30 0.0M
2023-06-26 5.10 5.25 5.10 5.25 0.0M
2023-06-23 5.25 5.40 5.10 5.10 0.0M
2023-06-22 5.15 5.40 5.00 5.25 0.0M
2023-06-21 4.95 5.25 4.95 5.15 0.0M
2023-06-20 5.20 5.30 5.05 5.15 0.0M
2023-06-19 5.50 5.50 5.20 5.30 0.0M
2023-06-16 5.30 5.50 5.30 5.40 0.0M
2023-06-15 5.95 5.95 5.50 5.55 0.0M
2023-06-14 5.95 5.95 5.65 5.75 0.0M
2023-06-13 5.75 6.00 5.65 5.95 0.0M
2023-06-12 6.05 6.05 5.65 5.75 0.0M
2023-06-09 6.00 6.05 5.70 5.90 0.0M
2023-06-08 5.65 5.95 5.60 5.85 0.0M
2023-06-07 5.85 5.95 5.55 5.80 0.0M
2023-06-06 6.25 6.25 5.70 5.85 0.0M
2023-06-05 6.00 6.00 5.90 6.00 0.0M
2023-06-02 5.75 5.75 5.65 5.75 0.0M
2023-06-01 5.50 5.50 5.50 5.50 0.0M
2023-05-31 5.25 5.25 5.25 5.25 0.0M
2023-05-30 4.80 5.00 4.80 5.00 0.0M
2023-05-29 5.00 5.25 4.80 4.80 0.0M
2023-05-26 5.30 5.30 5.05 5.05 0.0M
2023-05-25 5.50 5.50 5.30 5.30 0.0M
2023-05-24 5.55 5.80 5.55 5.55 0.0M
2023-05-23 5.85 6.40 5.85 5.85 0.0M
2023-05-22 6.75 6.75 6.15 6.15 0.2M
2023-05-19 6.45 6.45 6.10 6.45 0.1M
2023-05-18 5.90 5.90 5.90 5.90 0.0M
2023-05-17 4.75 5.40 4.75 5.40 0.0M
2023-05-16 4.75 5.00 4.75 4.95 0.0M
2023-05-15 4.85 4.95 4.60 4.85 0.0M
2023-05-12 4.65 5.00 4.65 4.85 0.0M
2023-05-11 4.90 5.05 4.75 4.85 0.0M
2023-05-10 4.80 4.95 4.70 4.75 0.0M
2023-05-09 4.85 5.05 4.60 4.75 0.0M
2023-05-08 4.95 5.00 4.65 4.85 0.0M
2023-05-05 5.00 5.00 4.80 4.90 0.0M
2023-05-04 5.25 5.60 4.75 5.00 0.0M
2023-05-03 4.90 5.30 4.90 5.20 0.0M
2023-05-02 4.85 5.30 4.40 5.10 0.0M
2023-04-28 4.60 5.25 4.60 4.85 0.0M
2023-04-27 4.70 4.90 4.70 4.80 0.0M
2023-04-26 4.90 4.90 4.60 4.80 0.0M
2023-04-25 4.60 4.90 4.60 4.80 0.0M
2023-04-24 4.90 4.95 4.60 4.85 0.0M
2023-04-21 4.65 4.95 4.65 4.90 0.0M
2023-04-20 4.80 4.80 4.55 4.80 0.0M
2023-04-19 4.80 4.85 4.60 4.70 0.0M
2023-04-18 4.90 5.05 4.80 4.90 0.0M
2023-04-17 5.15 5.15 4.80 4.95 0.0M
2023-04-13 4.95 5.25 4.75 4.95 0.0M
2023-04-12 4.85 5.10 4.75 4.80 0.0M
2023-04-11 5.05 5.10 4.75 4.85 0.0M
2023-04-10 4.55 4.75 4.55 4.65 0.0M
2023-04-06 4.55 4.55 4.40 4.55 0.0M
2023-04-05 4.10 4.35 4.10 4.35 0.0M
2023-04-03 4.00 4.20 3.80 4.15 0.0M
2023-03-31 4.20 4.35 3.95 4.00 0.0M
2023-03-29 4.10 4.45 4.10 4.15 0.0M
2023-03-28 4.35 4.35 4.30 4.30 0.0M
2023-03-27 4.50 4.85 4.50 4.50 0.0M
2023-03-24 4.70 4.90 4.70 4.70 0.0M
2023-03-23 4.90 5.05 4.65 4.90 0.0M
2023-03-22 4.90 5.10 4.65 4.90 0.0M
2023-03-21 4.90 5.05 4.65 4.90 0.0M
2023-03-20 4.90 4.95 4.65 4.90 0.0M
2023-03-17 5.05 5.05 4.70 4.90 0.0M
2023-03-16 4.90 4.90 4.65 4.90 0.0M
2023-03-15 5.05 5.05 4.65 4.90 0.0M
2023-03-14 5.00 5.00 4.60 4.85 0.0M
2023-03-13 5.05 5.05 4.70 4.80 0.0M
2023-03-10 5.00 5.05 4.70 4.95 0.0M
2023-03-09 5.25 5.25 4.90 4.95 0.0M
2023-03-08 5.50 5.50 5.00 5.05 0.0M
2023-03-06 5.60 5.60 5.20 5.25 0.0M
2023-03-03 5.45 5.50 5.20 5.45 0.0M
2023-03-02 5.20 5.45 5.15 5.45 0.0M
2023-03-01 5.30 5.55 5.05 5.20 0.0M
2023-02-28 4.95 5.35 4.85 5.30 0.0M
2023-02-27 5.25 5.25 5.05 5.10 0.0M
2023-02-24 5.30 5.30 5.00 5.30 0.0M
2023-02-23 5.00 5.35 5.00 5.15 0.0M
2023-02-22 5.45 5.45 5.15 5.15 0.0M
2023-02-21 5.10 5.50 5.10 5.40 0.0M
2023-02-20 5.20 5.60 5.20 5.25 0.0M
2023-02-17 5.15 5.40 5.15 5.40 0.0M
2023-02-16 5.40 5.40 5.20 5.20 0.0M
2023-02-15 5.30 5.50 5.20 5.45 0.0M
2023-02-14 5.80 5.80 5.30 5.30 0.0M
2023-02-13 5.55 5.65 5.30 5.55 0.0M
2023-02-10 5.70 5.70 5.35 5.55 0.0M
2023-02-09 5.60 5.70 5.45 5.55 0.0M
2023-02-08 5.30 5.65 5.30 5.60 0.0M
2023-02-07 5.45 5.65 5.45 5.45 0.0M
2023-02-06 5.50 5.80 5.45 5.70 0.0M
2023-02-03 6.00 6.00 5.50 5.70 0.0M
2023-02-02 5.60 5.75 5.60 5.75 0.0M
2023-02-01 5.65 5.70 5.50 5.50 0.0M
2023-01-31 5.50 5.60 5.40 5.45 0.0M
2023-01-30 5.50 5.75 5.30 5.55 0.0M
2023-01-27 5.75 5.90 5.50 5.50 0.0M
2023-01-25 5.75 6.00 5.65 5.75 0.0M
2023-01-24 5.90 5.90 5.75 5.85 0.0M
2023-01-23 5.90 6.00 5.70 5.90 0.0M
2023-01-20 5.85 5.95 5.70 5.80 0.0M
2023-01-19 6.00 6.00 5.85 6.00 0.0M
2023-01-18 5.95 6.20 5.75 6.00 0.0M
2023-01-17 5.90 6.00 5.80 5.95 0.0M
2023-01-16 5.95 6.00 5.80 5.80 0.0M
2023-01-13 5.90 6.00 5.75 5.75 0.0M
2023-01-12 6.10 6.20 5.95 6.00 0.0M
2023-01-11 6.10 6.25 6.05 6.10 0.0M
2023-01-10 6.45 6.45 6.10 6.10 0.0M
2023-01-09 6.60 6.65 6.15 6.40 0.0M
2023-01-06 6.35 6.65 6.30 6.45 0.0M
2023-01-05 6.65 6.85 6.60 6.60 0.0M
2023-01-04 6.60 6.95 6.45 6.85 0.0M
2023-01-03 7.20 7.20 6.65 6.75 0.0M
2023-01-02 7.00 7.00 6.75 6.95 0.0M