Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NEXTMEDIA, Next Mediaworks Limited, INE747B01016, Listing: 04-Apr-2001

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 12.79 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 26-Nov-2024 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: Low52 Price: 5.7 Barrier: -; Drift%: -
Basic Industry: Media & Entertainment Total Equity: 66,892,908 Low52 Date: 18-Mar-2025 SHP: 74.99 / 2.45 / 0.0 / 22.57
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 8.65 / 5.7 Month: 6.84 / 5.72 Week: 8.48 / 6.5 Day: 6.7 / 6.46 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 6.70 6.70 6.46 6.51 6.58 -2.25 43.55 12,289 18.13 8,074 17.78 0.01 5
2 11-Nov 6.65 6.80 6.46 6.66 6.64 0.15 44.55 16,547 24.41 13,548 29.84 0.01 9
3 10-Nov 6.37 6.90 6.37 6.65 6.65 1.68 44.48 43,414 64.03 41,289 90.94 0.03 27
4 07-Nov 6.55 7.70 6.36 6.54 7.12 1.87 43.75 658,923 971.86 202,146 445.26 0.14 134
5 06-Nov 7.00 7.00 6.31 6.42 6.60 -1.98 42.95 13,266 19.57 7,762 17.10 0.01 5
6 04-Nov 6.51 6.85 6.50 6.55 6.61 -1.80 43.81 41,691 61.49 28,902 63.66 0.02 19
7 03-Nov 6.62 6.90 6.60 6.67 6.66 0.76 44.62 6,048 8.92 5,709 12.57 0.00 4
8 31-Oct 6.62 7.08 6.50 6.62 6.71 -1.93 44.28 33,077 48.79 18,987 41.82 0.01 13
9 30-Oct 8.48 8.48 6.72 6.75 6.87 -4.80 45.15 87,953 129.72 79,751 175.66 0.05 53
10 29-Oct 6.71 7.50 6.71 7.09 6.92 4.73 47.43 85,664 126.35 79,537 175.19 0.06 53
11 28-Oct 6.80 6.80 6.66 6.77 6.74 0.30 45.29 7,455 11.00 7,447 16.40 0.01 5
12 27-Oct 6.76 6.89 6.71 6.75 6.79 -0.59 45.15 5,541 8.17 4,436 9.77 0.00 3
13 24-Oct 6.89 6.90 6.66 6.79 6.81 0.44 45.42 7,071 10.43 5,397 11.89 0.00 4
14 23-Oct 6.74 7.50 6.70 6.76 6.92 -0.15 45.22 50,712 74.80 47,368 104.33 0.03 31
15 21-Oct 6.66 6.90 6.66 6.77 6.76 -1.60 45.29 5,351 7.89 5,351 11.79 0.00 4
16 20-Oct 6.94 6.94 6.66 6.88 6.79 2.23 46.02 24,562 36.23 23,689 52.18 0.02 16
17 17-Oct 6.69 6.88 6.57 6.73 6.73 0.15 45.02 11,720 17.29 10,683 23.53 0.01 7
18 16-Oct 6.89 6.89 6.58 6.72 6.66 -0.30 44.95 9,611 14.18 6,823 15.03 0.00 5
19 15-Oct 6.60 6.80 6.46 6.74 6.62 1.97 45.09 11,659 17.20 11,239 24.76 0.01 7
20 14-Oct 6.89 6.89 6.20 6.61 6.51 -2.65 44.22 11,097 16.37 7,705 16.97 0.01 5
21 13-Oct 6.67 6.92 6.67 6.79 6.79 -1.31 45.42 10,475 15.45 10,376 22.85 0.01 7
22 10-Oct 6.89 6.89 6.66 6.88 6.79 0.44 46.02 8,013 11.82 6,860 15.11 0.00 5
23 09-Oct 6.90 6.94 6.51 6.85 6.84 1.63 45.82 6,551 9.66 3,113 6.86 0.00 2
24 08-Oct 6.66 7.12 6.66 6.74 6.86 -0.88 45.09 17,167 25.32 15,664 34.50 0.01 10
25 07-Oct 6.84 6.84 6.51 6.80 6.77 2.87 45.49 25,146 37.09 22,332 49.19 0.02 15
26 06-Oct 6.89 6.89 6.52 6.61 6.63 -2.79 44.22 8,266 12.19 7,700 16.96 0.01 5
27 03-Oct 7.29 7.29 6.61 6.80 6.96 -1.73 45.49 45,011 66.39 36,611 80.64 0.03 24
28 01-Oct 6.18 6.93 6.16 6.92 6.60 9.84 46.29 42,124 62.13 32,287 71.12 0.02 21
29 30-Sep 6.30 6.52 6.24 6.30 6.28 0.00 42.14 8,623 12.72 8,360 18.41 0.01 6
30 29-Sep 6.21 6.84 6.21 6.30 6.37 0.96 42.14 21,289 31.40 11,105 24.46 0.01 7
31 26-Sep 6.44 6.44 6.22 6.24 6.27 -1.89 41.74 3,218 4.75 2,534 5.58 0.00 2
32 25-Sep 6.22 6.44 6.22 6.36 6.34 1.27 42.54 19,680 29.03 15,988 35.22 0.01 11
33 24-Sep 6.22 6.46 6.21 6.28 6.36 -0.79 42.01 21,253 31.35 18,083 39.83 0.01 12
34 23-Sep 6.43 6.43 6.12 6.33 6.27 0.48 42.34 4,028 5.94 3,210 7.07 0.00 2
35 22-Sep 6.38 6.38 6.05 6.30 6.27 0.32 42.14 8,253 12.17 6,883 15.16 0.00 5
36 19-Sep 6.22 6.48 5.72 6.28 6.26 0.80 42.01 36,856 54.36 32,949 72.57 0.02 22
37 18-Sep 6.18 6.43 6.18 6.23 6.31 0.00 41.67 7,160 10.56 5,496 12.11 0.00 4
38 17-Sep 6.33 6.39 6.15 6.23 6.36 -2.50 41.67 7,990 11.78 7,020 15.46 0.00 5
39 16-Sep 6.49 6.49 6.30 6.39 6.36 1.91 42.74 9,596 14.15 6,845 15.08 0.00 5
40 15-Sep 6.48 6.48 6.21 6.27 6.31 0.80 41.94 13,721 20.24 8,637 19.02 0.01 6
41 12-Sep 6.48 6.48 6.20 6.22 6.25 -0.16 41.61 4,039 5.96 3,760 8.28 0.00 2
42 11-Sep 6.30 6.53 6.21 6.23 6.30 -1.58 41.67 20,072 29.60 12,964 28.56 0.01 9
43 10-Sep 6.30 6.57 6.30 6.33 6.34 0.48 42.34 3,468 5.12 2,893 6.37 0.00 2
44 09-Sep 6.27 6.58 6.27 6.30 6.35 -1.10 42.14 3,220 4.75 2,491 5.49 0.00 2
45 08-Sep 6.48 6.48 6.36 6.37 6.38 -1.09 42.61 4,478 6.60 4,266 9.40 0.00 3
46 05-Sep 6.21 6.64 6.21 6.44 6.47 1.74 43.08 6,589 9.72 3,111 6.85 0.00 2
47 04-Sep 6.54 6.74 6.27 6.33 6.59 -0.16 42.34 10,815 15.95 9,398 20.70 0.01 6
48 03-Sep 6.44 6.58 6.25 6.34 6.45 0.48 42.41 6,523 9.62 5,425 11.95 0.00 4
49 02-Sep 6.29 6.40 6.21 6.31 6.28 0.80 42.21 5,945 8.77 4,239 9.34 0.00 3
50 01-Sep 6.50 6.50 6.22 6.26 6.25 0.64 41.87 14,189 20.93 11,226 24.73 0.01 7
51 29-Aug 6.33 6.43 6.15 6.22 6.23 -1.74 41.61 6,393 9.43 4,891 10.77 0.00 3
52 28-Aug 6.35 6.35 6.20 6.33 6.23 -0.31 42.34 7,349 10.84 6,349 13.98 0.00 4
53 26-Aug 6.45 6.45 6.31 6.35 6.35 -1.09 42.48 4,635 6.84 3,293 7.25 0.00 2
54 25-Aug 6.32 6.58 6.32 6.42 6.48 -0.93 42.95 4,477 6.60 2,612 5.75 0.00 2
55 22-Aug 6.56 6.67 6.42 6.48 6.53 -0.61 43.35 3,223 4.75 2,710 5.97 0.00 2
56 21-Aug 6.70 6.70 6.45 6.52 6.58 -0.15 43.61 17,032 25.12 13,055 28.76 0.01 9
57 20-Aug 6.59 6.69 6.44 6.53 6.49 -0.91 43.68 23,301 34.37 18,163 40.01 0.01 12
58 19-Aug 6.79 6.80 6.37 6.59 6.56 2.01 44.08 5,195 7.66 4,888 10.77 0.00 3
59 18-Aug 6.55 6.69 6.00 6.46 6.57 4.03 43.21 28,326 41.78 15,856 34.93 0.01 11
60 14-Aug 6.16 6.55 6.15 6.21 6.21 -1.74 41.54 8,301 12.24 5,122 11.28 0.00 3
61 13-Aug 6.59 6.59 6.13 6.32 6.38 1.28 42.28 9,030 13.32 6,061 13.35 0.00 4
62 12-Aug 6.38 6.38 6.12 6.24 6.17 2.30 41.74 2,311 3.41 1,519 3.35 0.00 1
63 11-Aug 6.10 6.29 6.05 6.10 6.07 -0.33 40.80 9,068 13.37 7,348 16.19 0.00 5
64 08-Aug 6.17 6.29 6.06 6.12 6.19 -1.29 40.94 2,329 3.44 1,242 2.74 0.00 1
65 07-Aug 6.12 6.26 6.02 6.20 6.22 1.31 41.47 3,332 4.91 2,821 6.21 0.00 2
66 06-Aug 6.18 6.27 6.08 6.12 6.11 -0.97 40.94 677 1.00 453 1.00 0.00 0
67 05-Aug 6.24 6.30 6.08 6.18 6.20 -0.48 41.34 14,142 20.86 13,756 30.30 0.01 9

Similar Stocks: TIPSMUSIC    BALAJITELE    CINEVISTA    CREATIVEYE    ENIL    NEXTMEDIA    PFOCUS    RADAAN    RADIOCITY    SHEMAROO    SILLYMONKS    NETWORK18    SAREGAMA    BASILIC    DIGIKORE    IDENTICAL    INSPIRE    MAXPOSURE    PHANTOMFX    RADIOWALLA    STUDIOLSD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com