NMS Global Limited (BOM:522289)
India
· Delayed Price · Currency is INR 69.75
-3.67 (-5.00%)
At close: Apr 28, 2026
NMS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.20 | 73.20 | 66.27 | 69.55 | 69.55 | -0.29% | 1,109 |
| Apr 28, 2026 | 77.08 | 77.08 | 69.75 | 69.75 | 69.75 | -5.00% | 1,658 |
| Apr 27, 2026 | 73.42 | 76.99 | 73.42 | 73.42 | 73.42 | -4.99% | 468 |
| Apr 24, 2026 | 77.99 | 77.99 | 77.28 | 77.28 | 77.28 | 4.02% | 2 |
| Apr 23, 2026 | 82.08 | 82.08 | 74.29 | 74.29 | 74.29 | -4.99% | 530 |
| Apr 22, 2026 | 78.20 | 78.20 | 74.48 | 78.19 | 78.19 | 4.97% | 137 |
| Apr 21, 2026 | 74.89 | 74.89 | 74.49 | 74.49 | 74.49 | 4.42% | 5 |
| Apr 20, 2026 | 71.35 | 71.35 | 67.49 | 71.34 | 71.34 | 4.93% | 13 |
| Apr 17, 2026 | 68.62 | 68.62 | 62.11 | 67.99 | 67.99 | 4.01% | 14 |
| Apr 16, 2026 | 61.00 | 65.40 | 59.19 | 65.37 | 65.37 | 4.93% | 2,728 |
| Apr 15, 2026 | 62.35 | 62.35 | 60.00 | 62.30 | 62.30 | 4.90% | 254 |
| Apr 13, 2026 | 57.84 | 60.88 | 57.84 | 59.39 | 59.39 | -2.45% | 648 |
| Apr 10, 2026 | 66.99 | 66.99 | 60.88 | 60.88 | 60.88 | -4.99% | 2,628 |
| Apr 9, 2026 | 66.20 | 66.20 | 59.90 | 64.08 | 64.08 | 1.63% | 998 |
| Apr 8, 2026 | 69.67 | 69.67 | 63.05 | 63.05 | 63.05 | -4.99% | 3,736 |
| Apr 7, 2026 | 72.79 | 72.79 | 65.92 | 66.36 | 66.36 | -4.35% | 566 |
| Apr 6, 2026 | 65.06 | 71.90 | 65.06 | 69.38 | 69.38 | 1.31% | 3,292 |
| Apr 2, 2026 | 70.49 | 70.49 | 63.79 | 68.48 | 68.48 | 2.00% | 252 |
| Apr 1, 2026 | 66.47 | 69.78 | 63.15 | 67.14 | 67.14 | 1.01% | 657 |
| Mar 30, 2026 | 73.45 | 73.45 | 66.47 | 66.47 | 66.47 | -4.99% | 34 |
| Mar 27, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -5.00% | 1 |
| Mar 25, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -4.99% | 201 |
| Mar 24, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -4.99% | 1,103 |
| Mar 23, 2026 | 86.24 | 86.24 | 81.58 | 81.58 | 81.58 | -5.00% | 2 |
| Mar 20, 2026 | 82.20 | 86.00 | 78.10 | 85.87 | 85.87 | 4.48% | 399 |
| Mar 19, 2026 | 78.14 | 86.00 | 78.14 | 82.19 | 82.19 | -0.07% | 604 |
| Mar 18, 2026 | 84.98 | 84.98 | 76.96 | 82.25 | 82.25 | 1.56% | 136 |
| Mar 17, 2026 | 77.86 | 81.03 | 73.97 | 80.99 | 80.99 | 4.02% | 651 |
| Mar 16, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -4.99% | 20 |
| Mar 13, 2026 | 84.63 | 84.63 | 76.58 | 81.95 | 81.95 | 1.66% | 40 |
| Mar 12, 2026 | 87.00 | 87.00 | 80.61 | 80.61 | 80.61 | -5.00% | 215 |
| Mar 11, 2026 | 83.00 | 87.15 | 78.85 | 84.85 | 84.85 | 2.23% | 1,560 |
| Mar 10, 2026 | 83.26 | 83.26 | 83.00 | 83.00 | 83.00 | -0.31% | 7,001 |
| Mar 9, 2026 | 75.35 | 83.26 | 75.35 | 83.26 | 83.26 | 4.99% | 5 |
| Mar 6, 2026 | 75.57 | 79.50 | 75.57 | 79.30 | 79.30 | -0.29% | 30 |
| Mar 5, 2026 | 83.70 | 87.87 | 79.53 | 79.53 | 79.53 | -4.98% | 158 |
| Mar 4, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - | 50 |
| Mar 2, 2026 | 89.86 | 89.86 | 83.70 | 83.70 | 83.70 | -4.99% | 659 |
| Feb 27, 2026 | 82.25 | 88.10 | 82.25 | 88.10 | 88.10 | 4.97% | 70 |
| Feb 26, 2026 | 89.99 | 89.99 | 83.93 | 83.93 | 83.93 | -4.99% | 256 |
| Feb 25, 2026 | 95.99 | 95.99 | 88.21 | 88.34 | 88.34 | -4.86% | 658 |
| Feb 24, 2026 | 96.99 | 96.99 | 90.25 | 92.85 | 92.85 | -2.25% | 173 |
| Feb 23, 2026 | 96.99 | 96.99 | 87.88 | 94.99 | 94.99 | 2.69% | 127 |
| Feb 20, 2026 | 99.98 | 99.98 | 90.69 | 92.50 | 92.50 | -3.10% | 164 |
| Feb 19, 2026 | 99.99 | 99.99 | 93.50 | 95.46 | 95.46 | -2.57% | 529 |
| Feb 18, 2026 | 103.49 | 103.49 | 94.05 | 97.98 | 97.98 | -0.92% | 66 |
| Feb 17, 2026 | 103.94 | 103.94 | 96.00 | 98.89 | 98.89 | 1.64% | 376 |
| Feb 16, 2026 | 98.40 | 98.40 | 91.54 | 97.29 | 97.29 | 0.85% | 3,696 |
| Feb 13, 2026 | 101.00 | 101.00 | 92.00 | 96.47 | 96.47 | 2.33% | 1,199 |
| Feb 12, 2026 | 93.99 | 97.70 | 83.00 | 94.27 | 94.27 | 6.12% | 10,001 |
| Feb 11, 2026 | 91.66 | 95.90 | 86.00 | 88.83 | 88.83 | -3.09% | 1,594 |
| Feb 10, 2026 | 94.39 | 94.39 | 80.05 | 91.66 | 91.66 | 6.77% | 3,623 |
| Feb 9, 2026 | 75.01 | 87.99 | 72.01 | 85.85 | 85.85 | 7.30% | 690 |
| Feb 6, 2026 | 92.44 | 92.44 | 79.50 | 80.01 | 80.01 | -4.80% | 4,856 |
| Feb 5, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 10.00% | 1,793 |
| Feb 4, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 4.99% | 784 |
| Feb 3, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 4.99% | 370 |
| Feb 2, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 5.00% | 1,624 |
| Feb 1, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 4.99% | 3 |
| Jan 30, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 4.99% | 2,479 |
| Jan 29, 2026 | 61.41 | 61.41 | 58.35 | 59.88 | 59.88 | -2.49% | 2 |
| Jan 28, 2026 | 66.17 | 66.17 | 61.40 | 61.41 | 61.41 | -4.88% | 218 |
| Jan 27, 2026 | 65.43 | 65.43 | 59.21 | 64.56 | 64.56 | 3.59% | 2,017 |
| Jan 23, 2026 | 65.02 | 68.27 | 62.04 | 62.32 | 62.32 | -4.15% | 30 |
| Jan 22, 2026 | 66.49 | 69.80 | 63.17 | 65.02 | 65.02 | -2.21% | 2,490 |
| Jan 21, 2026 | 66.48 | 66.49 | 63.18 | 66.49 | 66.49 | -0.02% | 29 |
| Jan 20, 2026 | 69.99 | 69.99 | 66.50 | 66.50 | 66.50 | -5.00% | 83 |
| Jan 19, 2026 | 72.62 | 72.65 | 70.00 | 70.00 | 70.00 | -3.63% | 1,100 |
| Jan 16, 2026 | 72.76 | 72.76 | 66.06 | 72.64 | 72.64 | 4.82% | 586 |
| Jan 14, 2026 | 64.68 | 69.30 | 63.01 | 69.30 | 69.30 | 5.00% | 78 |
| Jan 13, 2026 | 59.85 | 66.00 | 59.85 | 66.00 | 66.00 | 4.76% | 1,037 |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 18 |
| Jan 9, 2026 | 65.00 | 65.00 | 59.55 | 60.00 | 60.00 | -4.23% | 2,341 |
| Jan 8, 2026 | 62.50 | 62.65 | 57.00 | 62.65 | 62.65 | 4.99% | 2,071 |
| Jan 7, 2026 | 58.80 | 59.67 | 58.80 | 59.67 | 59.67 | 5.00% | 505 |
| Jan 6, 2026 | 56.88 | 56.88 | 56.80 | 56.83 | 56.83 | 4.89% | 453 |
| Jan 5, 2026 | 52.11 | 54.18 | 49.16 | 54.18 | 54.18 | 5.00% | 129 |
| Jan 2, 2026 | 56.25 | 56.25 | 51.15 | 51.60 | 51.60 | -3.77% | 625 |
| Jan 1, 2026 | 58.65 | 58.65 | 53.62 | 53.62 | 53.62 | -4.34% | 101 |
| Dec 31, 2025 | 59.99 | 60.12 | 54.52 | 56.05 | 56.05 | -2.11% | 2,124 |
| Dec 30, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 3.96% | 26 |
| Dec 29, 2025 | 56.50 | 58.00 | 55.01 | 55.08 | 55.08 | -3.37% | 193 |
| Dec 26, 2025 | 55.18 | 57.02 | 55.18 | 57.00 | 57.00 | -1.86% | 1,247 |
| Dec 24, 2025 | 58.07 | 58.08 | 58.07 | 58.08 | 58.08 | -4.97% | 791 |
| Dec 23, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 5.00% | 3,100 |
| Dec 22, 2025 | 58.79 | 58.79 | 58.21 | 58.21 | 58.21 | -0.50% | 95 |
| Dec 19, 2025 | 58.28 | 58.55 | 57.12 | 58.50 | 58.50 | 0.88% | 289 |
| Dec 18, 2025 | 57.62 | 58.00 | 54.73 | 57.99 | 57.99 | 0.68% | 2,630 |
| Dec 17, 2025 | 60.01 | 60.01 | 57.60 | 57.60 | 57.60 | -4.00% | 18 |
| Dec 16, 2025 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | - | 1,325 |
| Dec 15, 2025 | 57.84 | 60.00 | 57.84 | 60.00 | 60.00 | -1.45% | 3,050 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.88 | 60.88 | 60.88 | -4.99% | 680 |
| Dec 11, 2025 | 64.16 | 70.70 | 64.08 | 64.08 | 64.08 | -5.00% | 1,177 |
| Dec 10, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -4.99% | 6 |
| Dec 8, 2025 | 71.03 | 71.04 | 70.99 | 70.99 | 70.99 | -0.70% | 151 |
| Dec 5, 2025 | 71.74 | 71.74 | 71.49 | 71.49 | 71.49 | -2.52% | 21 |
| Dec 4, 2025 | 73.50 | 74.25 | 73.34 | 73.34 | 73.34 | -4.99% | 803 |
| Dec 3, 2025 | 83.24 | 83.24 | 77.18 | 77.19 | 77.19 | -4.99% | 329 |
| Dec 2, 2025 | 77.89 | 81.75 | 74.25 | 81.24 | 81.24 | 4.30% | 154 |
| Dec 1, 2025 | 75.00 | 77.90 | 72.07 | 77.89 | 77.89 | 3.17% | 335 |