Nexome Capital Markets Limited (BOM:508905)
India
· Delayed Price · Currency is INR 109.79
+2.68 (2.50%)
At close: Apr 28, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 105.00 | 109.79 | 101.76 | 109.79 | 109.79 | 2.50% | 2,525 |
| Apr 27, 2026 | 110.99 | 112.48 | 105.45 | 107.11 | 107.11 | -3.50% | 1,366 |
| Apr 24, 2026 | 107.50 | 112.96 | 107.34 | 110.99 | 110.99 | -1.76% | 1,302 |
| Apr 23, 2026 | 110.00 | 113.99 | 110.00 | 112.98 | 112.98 | -0.02% | 683 |
| Apr 22, 2026 | 113.99 | 113.99 | 107.20 | 113.00 | 113.00 | 0.16% | 1,186 |
| Apr 21, 2026 | 111.00 | 112.91 | 108.01 | 112.82 | 112.82 | -0.10% | 345 |
| Apr 20, 2026 | 115.45 | 115.90 | 109.01 | 112.93 | 112.93 | 1.26% | 885 |
| Apr 17, 2026 | 112.54 | 112.54 | 104.85 | 111.53 | 111.53 | 1.09% | 1,666 |
| Apr 16, 2026 | 104.00 | 111.96 | 103.76 | 110.33 | 110.33 | 1.24% | 3,221 |
| Apr 15, 2026 | 100.50 | 111.98 | 100.50 | 108.98 | 108.98 | 2.48% | 5,572 |
| Apr 13, 2026 | 104.22 | 108.49 | 97.50 | 106.34 | 106.34 | 2.54% | 2,581 |
| Apr 10, 2026 | 92.10 | 107.70 | 80.17 | 103.71 | 103.71 | 12.61% | 19,972 |
| Apr 9, 2026 | 92.39 | 93.00 | 88.01 | 92.10 | 92.10 | 3.39% | 1,632 |
| Apr 8, 2026 | 92.39 | 92.39 | 86.59 | 89.08 | 89.08 | 8.45% | 1,159 |
| Apr 7, 2026 | 84.65 | 86.69 | 82.00 | 82.14 | 82.14 | -0.88% | 121,350 |
| Apr 6, 2026 | 87.00 | 87.00 | 82.00 | 82.87 | 82.87 | 5.16% | 1,548 |
| Apr 2, 2026 | 79.90 | 87.00 | 73.13 | 78.80 | 78.80 | 0.01% | 652 |
| Apr 1, 2026 | 83.75 | 83.75 | 76.56 | 78.79 | 78.79 | -3.68% | 1,301 |
| Mar 30, 2026 | 74.27 | 83.81 | 74.27 | 81.80 | 81.80 | 7.93% | 15,080 |
| Mar 27, 2026 | 80.00 | 80.00 | 72.90 | 75.79 | 75.79 | -1.55% | 5,353 |
| Mar 25, 2026 | 78.13 | 80.00 | 76.30 | 76.98 | 76.98 | -0.99% | 33,832 |
| Mar 24, 2026 | 78.47 | 78.47 | 69.99 | 77.75 | 77.75 | 11.07% | 46,783 |
| Mar 23, 2026 | 72.08 | 73.99 | 69.85 | 70.00 | 70.00 | -6.22% | 26,362 |
| Mar 20, 2026 | 70.83 | 75.00 | 70.83 | 74.64 | 74.64 | 3.27% | 2,857 |
| Mar 19, 2026 | 75.96 | 75.96 | 72.08 | 72.28 | 72.28 | 2.95% | 693 |
| Mar 18, 2026 | 72.03 | 73.00 | 69.11 | 70.21 | 70.21 | -1.61% | 5,084 |
| Mar 17, 2026 | 70.85 | 77.98 | 68.91 | 71.36 | 71.36 | -1.30% | 9,819 |
| Mar 16, 2026 | 73.07 | 74.80 | 71.08 | 72.30 | 72.30 | 0.12% | 1,906 |
| Mar 13, 2026 | 74.98 | 74.99 | 71.51 | 72.21 | 72.21 | 3.17% | 4,783 |
| Mar 12, 2026 | 72.00 | 79.00 | 68.60 | 69.99 | 69.99 | -8.15% | 2,646 |
| Mar 11, 2026 | 79.95 | 79.95 | 76.06 | 76.20 | 76.20 | -3.29% | 505 |
| Mar 10, 2026 | 79.90 | 79.90 | 74.65 | 78.79 | 78.79 | 1.05% | 371 |
| Mar 9, 2026 | 84.60 | 84.60 | 73.02 | 77.97 | 77.97 | 1.26% | 964 |
| Mar 6, 2026 | 78.51 | 82.89 | 71.65 | 77.00 | 77.00 | -2.91% | 4,544 |
| Mar 5, 2026 | 82.15 | 90.90 | 79.00 | 79.31 | 79.31 | -14.05% | 2,959 |
| Mar 4, 2026 | 91.99 | 94.55 | 82.00 | 92.27 | 86.51 | 7.78% | 2,454 |
| Mar 2, 2026 | 95.00 | 95.00 | 82.00 | 85.61 | 80.27 | -9.94% | 3,086 |
| Feb 27, 2026 | 93.00 | 97.09 | 90.00 | 95.06 | 89.13 | 3.40% | 1,850 |
| Feb 26, 2026 | 90.00 | 93.00 | 83.01 | 91.93 | 86.19 | 6.34% | 1,511 |
| Feb 25, 2026 | 89.53 | 99.00 | 82.21 | 86.45 | 81.06 | -3.44% | 3,038 |
| Feb 24, 2026 | 87.64 | 94.50 | 85.10 | 89.53 | 83.94 | 4.35% | 1,514 |
| Feb 23, 2026 | 85.20 | 89.50 | 85.05 | 85.80 | 80.45 | -4.13% | 225 |
| Feb 20, 2026 | 85.25 | 89.50 | 85.01 | 89.50 | 83.92 | 2.89% | 2,124 |
| Feb 19, 2026 | 89.45 | 89.45 | 84.00 | 86.99 | 81.56 | 0.65% | 314 |
| Feb 18, 2026 | 85.00 | 87.99 | 83.10 | 86.43 | 81.04 | 1.68% | 512 |
| Feb 17, 2026 | 82.00 | 86.08 | 82.00 | 85.00 | 79.70 | 3.65% | 649 |
| Feb 16, 2026 | 90.04 | 90.04 | 78.00 | 82.01 | 76.89 | -4.63% | 3,589 |
| Feb 13, 2026 | 90.46 | 90.46 | 80.41 | 85.99 | 80.63 | 1.16% | 2,428 |
| Feb 12, 2026 | 89.92 | 89.92 | 83.40 | 85.00 | 79.70 | -0.83% | 375 |
| Feb 11, 2026 | 93.00 | 93.00 | 85.71 | 85.71 | 80.36 | 0.82% | 107 |
| Feb 10, 2026 | 85.03 | 92.95 | 83.20 | 85.01 | 79.71 | -1.63% | 2,611 |
| Feb 9, 2026 | 94.50 | 94.50 | 84.47 | 86.42 | 81.03 | -4.29% | 5,019 |
| Feb 6, 2026 | 92.98 | 92.98 | 85.00 | 90.29 | 84.66 | 3.83% | 1,016 |
| Feb 5, 2026 | 91.00 | 94.79 | 86.20 | 86.96 | 81.53 | -4.44% | 117 |
| Feb 4, 2026 | 89.99 | 91.50 | 89.99 | 91.00 | 85.32 | 2.13% | 1,668 |
| Feb 3, 2026 | 91.00 | 91.00 | 85.03 | 89.10 | 83.54 | 4.81% | 915 |
| Feb 2, 2026 | 85.06 | 90.98 | 82.25 | 85.01 | 79.71 | -0.06% | 4,367 |
| Feb 1, 2026 | 78.00 | 89.00 | 76.05 | 85.06 | 79.75 | 5.86% | 12,755 |
| Jan 30, 2026 | 77.25 | 80.95 | 77.25 | 80.35 | 75.34 | 4.08% | 29 |
| Jan 29, 2026 | 82.55 | 82.55 | 77.15 | 77.20 | 72.38 | -1.03% | 518 |
| Jan 28, 2026 | 80.80 | 82.60 | 75.00 | 78.00 | 73.13 | 0.13% | 3,292 |
| Jan 27, 2026 | 76.00 | 85.55 | 76.00 | 77.90 | 73.04 | -2.20% | 299 |
| Jan 23, 2026 | 80.00 | 82.95 | 77.00 | 79.65 | 74.68 | -3.57% | 2,265 |
| Jan 22, 2026 | 86.85 | 86.85 | 80.00 | 82.60 | 77.45 | 3.57% | 2,151 |
| Jan 21, 2026 | 88.90 | 94.05 | 74.55 | 79.75 | 74.77 | -3.22% | 8,262 |
| Jan 20, 2026 | 80.90 | 84.35 | 79.80 | 82.40 | 77.26 | -2.31% | 5,419 |
| Jan 19, 2026 | 81.20 | 86.00 | 81.20 | 84.35 | 79.09 | 3.88% | 4,584 |
| Jan 16, 2026 | 96.90 | 105.00 | 80.35 | 81.20 | 76.13 | -19.12% | 55,255 |
| Jan 14, 2026 | 100.40 | 104.80 | 96.55 | 100.40 | 94.14 | - | 2,171 |
| Jan 13, 2026 | 104.90 | 105.70 | 100.00 | 100.40 | 94.14 | 1.67% | 2,359 |
| Jan 12, 2026 | 119.85 | 119.85 | 93.20 | 98.75 | 92.59 | -3.19% | 11,973 |
| Jan 9, 2026 | 106.45 | 106.45 | 98.25 | 102.00 | 95.64 | 0.20% | 2,376 |
| Jan 8, 2026 | 107.90 | 107.90 | 101.00 | 101.80 | 95.45 | -3.05% | 363 |
| Jan 7, 2026 | 104.95 | 105.00 | 103.00 | 105.00 | 98.45 | -1.41% | 292 |
| Jan 6, 2026 | 104.95 | 107.25 | 102.60 | 106.50 | 99.86 | 1.43% | 1,707 |
| Jan 5, 2026 | 109.65 | 109.70 | 103.00 | 105.00 | 98.45 | -0.43% | 1,018 |
| Jan 2, 2026 | 124.00 | 124.00 | 104.50 | 105.45 | 98.87 | -4.18% | 5,413 |
| Jan 1, 2026 | 116.30 | 116.30 | 106.25 | 110.05 | 103.18 | -0.41% | 5,150 |
| Dec 31, 2025 | 104.70 | 114.00 | 104.40 | 110.50 | 103.61 | 8.33% | 46,627 |
| Dec 30, 2025 | 108.90 | 108.90 | 100.85 | 102.00 | 95.64 | -1.73% | 58,563 |
| Dec 29, 2025 | 102.85 | 114.35 | 102.85 | 103.80 | 97.32 | -4.33% | 58,898 |
| Dec 26, 2025 | 105.30 | 109.00 | 100.75 | 108.50 | 101.73 | 7.43% | 59,597 |
| Dec 24, 2025 | 105.95 | 106.95 | 100.50 | 101.00 | 94.70 | -3.81% | 498 |
| Dec 23, 2025 | 111.20 | 111.20 | 99.05 | 105.00 | 98.45 | -3.23% | 4,350 |
| Dec 22, 2025 | 105.60 | 108.65 | 105.60 | 108.50 | 101.73 | 3.24% | 14 |
| Dec 19, 2025 | 103.00 | 106.90 | 101.50 | 105.10 | 98.54 | 1.64% | 1,967 |
| Dec 18, 2025 | 104.95 | 104.95 | 100.00 | 103.40 | 96.95 | 3.04% | 2,219 |
| Dec 17, 2025 | 101.70 | 107.55 | 92.60 | 100.35 | 94.09 | -4.66% | 4,340 |
| Dec 16, 2025 | 100.55 | 112.25 | 100.50 | 105.25 | 98.68 | 3.64% | 192 |
| Dec 15, 2025 | 107.90 | 107.90 | 100.50 | 101.55 | 95.21 | -1.02% | 578 |
| Dec 12, 2025 | 102.90 | 112.95 | 100.50 | 102.60 | 96.20 | -2.29% | 1,502 |
| Dec 11, 2025 | 100.95 | 105.85 | 100.95 | 105.00 | 98.45 | 1.84% | 514 |
| Dec 10, 2025 | 101.95 | 114.90 | 99.95 | 103.10 | 96.67 | 3.15% | 2,683 |
| Dec 9, 2025 | 100.50 | 100.50 | 94.25 | 99.95 | 93.71 | -0.05% | 1,713 |
| Dec 8, 2025 | 103.45 | 103.45 | 100.00 | 100.00 | 93.76 | -0.50% | 2,039 |
| Dec 5, 2025 | 100.50 | 103.90 | 100.50 | 100.50 | 94.23 | -0.50% | 1,323 |
| Dec 4, 2025 | 100.55 | 105.10 | 100.45 | 101.00 | 94.70 | 0.45% | 2,359 |
| Dec 3, 2025 | 107.55 | 107.55 | 100.50 | 100.55 | 94.28 | -0.45% | 887 |
| Dec 2, 2025 | 100.60 | 104.70 | 100.00 | 101.00 | 94.70 | -3.72% | 3,718 |
| Dec 1, 2025 | 100.50 | 108.40 | 100.50 | 104.90 | 98.36 | 3.66% | 296 |