Nextmedia History

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

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: 6.52; Drift%: 8.17
Industry: Entertainment	Face Value: 10	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					Float14:
High/Low Price	Quarter: 8.65 / 5.7	Month: 6.77 / 5.7	Week: 6.44 / 5.9	Day: 7.66 / 6.51	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	08-Apr	7.66	7.66	6.51	7.10	7.03	1.72	47.49	19,542	10.00	12,154	6.22	0.01	0.08
2	07-Apr	7.03	7.03	6.21	6.98	6.74	1.31	46.69	7,629	3.90	3,939	2.02	0.00	0.03
3	04-Apr	6.91	7.05	6.52	6.89	6.95	2.23	46.09	8,841	4.52	8,038	4.11	0.01	0.05
4	03-Apr	6.29	6.74	6.29	6.74	6.67	4.98	45.09	1,953	1.00	1,953	1.00	0.00	0.01
5	02-Apr	6.34	6.55	6.34	6.42	6.44	1.74	42.95	5,949	3.04	4,519	2.31	0.00	0.03
6	01-Apr	6.11	6.34	6.04	6.31	6.23	4.47	42.21	11,311	5.79	9,291	4.75	0.01	0.06
7	28-Mar	6.05	6.33	6.02	6.04	6.11	-0.17	40.40	7,998	4.09	6,388	3.27	0.00	0.04
8	27-Mar	6.04	6.33	5.90	6.05	6.07	-2.58	40.47	10,803	5.53	9,857	5.04	0.01	0.07
9	26-Mar	6.38	6.38	6.11	6.21	6.27	-2.66	41.54	5,427	2.78	5,367	2.75	0.00	0.04
10	25-Mar	6.28	6.44	6.12	6.38	6.30	3.24	42.68	31,646	16.20	27,509	14.08	0.02	0.18
11	24-Mar	6.02	6.36	6.02	6.18	6.27	0.16	41.34	27,734	14.19	25,480	13.04	0.02	0.17
12	21-Mar	6.33	6.39	6.16	6.17	6.25	-2.06	41.27	4,052	2.07	3,799	1.94	0.00	0.03
13	20-Mar	6.36	6.64	6.05	6.30	6.29	-0.94	42.14	19,516	9.99	9,431	4.83	0.01	0.06
14	19-Mar	6.25	6.49	6.13	6.36	6.35	2.09	42.54	17,645	9.03	12,708	6.50	0.01	0.08
15	18-Mar	5.94	6.23	5.70	6.23	6.16	4.88	41.67	8,971	4.59	7,436	3.81	0.00	0.05
16	17-Mar	6.19	6.25	5.93	5.94	5.99	-4.96	39.73	14,586	7.46	11,644	5.96	0.01	0.08
17	13-Mar	6.27	6.27	6.04	6.25	6.22	-0.32	41.81	10,612	5.43	10,398	5.32	0.01	0.07
18	12-Mar	6.53	6.53	6.26	6.27	6.34	-4.86	41.94	5,333	2.73	5,333	2.73	0.00	0.04
19	11-Mar	6.53	6.59	6.21	6.59	6.35	0.92	44.08	4,720	2.42	4,219	2.16	0.00	0.03
20	10-Mar	6.55	6.72	6.43	6.53	6.62	0.31	43.68	4,811	2.46	4,267	2.18	0.00	0.03
21	07-Mar	6.75	6.77	6.41	6.51	6.54	-0.91	43.55	4,350	2.23	4,223	2.16	0.00	0.03
22	06-Mar	6.39	6.57	6.39	6.57	6.56	4.95	43.95	6,271	3.21	6,271	3.21	0.00	0.04
23	05-Mar	6.22	6.40	5.98	6.26	6.28	1.46	41.87	9,983	5.11	9,116	4.67	0.01	0.06
24	04-Mar	5.79	6.39	5.79	6.17	5.90	1.15	41.27	14,008	7.17	7,615	3.90	0.00	0.05
25	03-Mar	5.96	6.35	5.96	6.10	5.99	-2.87	40.80	22,705	11.62	10,618	5.43	0.01	0.07
26	28-Feb	6.44	6.56	6.08	6.28	6.22	-2.03	42.01	6,797	3.48	0	0.00	0.00	0.05
27	27-Feb	6.70	6.70	6.33	6.41	6.50	-2.88	42.88	7,977	4.08	0	0.00	0.00	0.05
28	25-Feb	6.86	7.12	6.52	6.60	6.66	-3.79	44.15	3,764	1.93	0	0.00	0.00	0.02
29	24-Feb	7.33	7.33	6.67	6.86	6.86	-2.42	45.89	7,979	4.08	0	0.00	0.00	0.05
30	21-Feb	7.26	7.40	6.75	7.03	6.88	-0.71	47.03	7,347	3.76	0	0.00	0.00	0.05
31	20-Feb	7.19	7.19	6.72	7.08	6.93	2.16	47.36	1,372	0.70	0	0.00	0.00	0.01
32	19-Feb	6.88	6.95	6.30	6.93	6.82	4.68	46.36	6,248	3.20	0	0.00	0.00	0.04
33	18-Feb	6.66	6.84	6.33	6.62	6.41	-0.15	44.28	5,007	2.56	0	0.00	0.00	0.03
34	17-Feb	6.67	6.67	6.21	6.63	6.56	4.25	44.35	7,556	3.87	0	0.00	0.00	0.05
35	14-Feb	6.83	6.99	6.36	6.36	6.50	-5.07	42.54	8,306	4.25	0	0.00	0.00	0.06
36	13-Feb	6.98	7.13	6.49	6.70	6.82	-2.05	44.82	23,781	12.17	0	0.00	0.00	0.16
37	12-Feb	7.14	7.14	6.51	6.84	6.72	0.15	45.75	14,732	7.54	0	0.00	0.00	0.10
38	11-Feb	7.30	7.30	6.79	6.83	6.96	-4.48	45.69	21,945	11.23	0	0.00	0.00	0.15
39	10-Feb	7.00	7.25	7.00	7.15	7.08	-0.42	47.83	5,202	2.66	0	0.00	0.00	0.03
40	07-Feb	7.22	7.22	7.05	7.18	7.17	-0.55	48.03	1,705	0.87	0	0.00	0.00	0.01
41	06-Feb	7.41	7.41	7.21	7.22	7.21	-1.63	48.30	2,598	1.33	0	0.00	0.00	0.02
42	05-Feb	7.28	7.36	7.01	7.34	7.31	2.95	49.10	9,479	4.85	0	0.00	0.00	0.06
43	04-Feb	7.25	7.35	7.10	7.13	7.25	-2.86	47.69	19,071	9.76	0	0.00	0.00	0.13
44	03-Feb	7.25	7.48	6.90	7.34	7.15	1.24	49.10	14,813	7.58	0	0.00	0.00	0.10
45	01-Feb	7.41	7.41	7.15	7.25	7.23	0.42	48.50	1,118	0.57	0	0.00	0.00	0.01
46	31-Jan	7.04	7.36	7.02	7.22	7.18	2.56	48.30	5,426	2.78	0	0.00	0.00	0.04
47	30-Jan	7.11	7.30	7.01	7.04	7.14	-0.98	47.09	6,169	3.16	0	0.00	0.00	0.04
48	29-Jan	7.00	7.15	7.00	7.11	7.06	1.57	47.56	5,455	2.79	0	0.00	0.00	0.04
49	28-Jan	7.00	7.13	6.80	7.00	6.93	-1.82	46.00	8,440	4.32	0	0.00	0.00	0.06
50	27-Jan	7.05	7.44	7.01	7.13	7.06	-3.39	47.69	14,206	7.27	0	0.00	0.00	0.09
51	24-Jan	7.18	7.44	7.18	7.38	7.25	0.54	49.37	23,099	11.82	0	0.00	0.00	0.15
52	23-Jan	7.20	7.41	7.15	7.34	7.30	1.09	49.10	9,429	4.83	0	0.00	0.00	0.06
53	22-Jan	7.47	7.58	7.20	7.26	7.30	-0.69	48.56	8,661	4.43	0	0.00	0.00	0.06
54	21-Jan	7.50	7.74	7.22	7.31	7.35	-2.33	48.90	26,382	13.50	0	0.00	0.00	0.17
55	20-Jan	7.61	7.72	7.47	7.48	7.56	-0.27	50.04	12,559	6.43	0	0.00	0.00	0.08
56	17-Jan	7.23	7.63	7.15	7.50	7.53	3.07	50.17	41,001	20.98	0	0.00	0.00	0.27
57	16-Jan	7.40	7.40	7.14	7.27	7.25	1.10	48.63	13,038	6.67	0	0.00	0.00	0.09
58	15-Jan	7.20	7.39	6.85	7.19	7.08	0.28	48.10	55,429	28.37	0	0.00	0.00	0.37
59	14-Jan	7.29	7.30	7.03	7.17	7.19	-1.67	47.96	61,596	31.52	0	0.00	0.00	0.41
60	13-Jan	7.57	7.92	7.20	7.29	7.43	-3.84	48.76	11,148	5.71	0	0.00	0.00	0.07
61	10-Jan	7.87	8.17	7.47	7.57	7.73	-3.83	50.64	22,255	11.39	0	0.00	0.00	0.15
62	09-Jan	7.90	8.10	7.83	7.86	7.91	-1.02	52.58	6,863	3.51	0	0.00	0.00	0.05
63	08-Jan	7.94	8.18	7.92	7.94	7.97	-0.38	53.11	16,721	8.56	0	0.00	0.00	0.11
64	07-Jan	8.06	8.46	7.85	7.97	8.12	-1.13	53.31	35,640	18.24	0	0.00	0.00	0.24
65	06-Jan	8.05	8.50	7.91	8.06	8.09	-1.86	53.92	6,738	3.45	0	0.00	0.00	0.04
66	03-Jan	8.62	8.62	8.05	8.21	8.21	-1.34	54.92	6,153	3.15	0	0.00	0.00	0.04
67	02-Jan	8.65	8.65	8.16	8.32	8.29	-1.80	55.65	13,117	6.71	0	0.00	0.00	0.09

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com