Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 85.00
-0.71 (-0.83%)
At close: Feb 12, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 89.92 | 89.92 | 83.40 | 85.00 | 85.00 | -0.83% | 375 |
| Feb 11, 2026 | 93.00 | 93.00 | 85.71 | 85.71 | 85.71 | 0.82% | 107 |
| Feb 10, 2026 | 85.03 | 92.95 | 83.20 | 85.01 | 85.01 | -1.63% | 2,611 |
| Feb 9, 2026 | 94.50 | 94.50 | 84.47 | 86.42 | 86.42 | -4.29% | 5,019 |
| Feb 6, 2026 | 92.98 | 92.98 | 85.00 | 90.29 | 90.29 | 3.83% | 1,016 |
| Feb 5, 2026 | 91.00 | 94.79 | 86.20 | 86.96 | 86.96 | -4.44% | 117 |
| Feb 4, 2026 | 89.99 | 91.50 | 89.99 | 91.00 | 91.00 | 2.13% | 1,668 |
| Feb 3, 2026 | 91.00 | 91.00 | 85.03 | 89.10 | 89.10 | 4.81% | 915 |
| Feb 2, 2026 | 85.06 | 90.98 | 82.25 | 85.01 | 85.01 | -0.06% | 4,367 |
| Feb 1, 2026 | 78.00 | 89.00 | 76.05 | 85.06 | 85.06 | 5.86% | 12,755 |
| Jan 30, 2026 | 77.25 | 80.95 | 77.25 | 80.35 | 80.35 | 4.08% | 29 |
| Jan 29, 2026 | 82.55 | 82.55 | 77.15 | 77.20 | 77.20 | -1.03% | 518 |
| Jan 28, 2026 | 80.80 | 82.60 | 75.00 | 78.00 | 78.00 | 0.13% | 3,292 |
| Jan 27, 2026 | 76.00 | 85.55 | 76.00 | 77.90 | 77.90 | -2.20% | 299 |
| Jan 23, 2026 | 80.00 | 82.95 | 77.00 | 79.65 | 79.65 | -3.57% | 2,265 |
| Jan 22, 2026 | 86.85 | 86.85 | 80.00 | 82.60 | 82.60 | 3.57% | 2,151 |
| Jan 21, 2026 | 88.90 | 94.05 | 74.55 | 79.75 | 79.75 | -3.22% | 8,262 |
| Jan 20, 2026 | 80.90 | 84.35 | 79.80 | 82.40 | 82.40 | -2.31% | 5,419 |
| Jan 19, 2026 | 81.20 | 86.00 | 81.20 | 84.35 | 84.35 | 3.88% | 4,584 |
| Jan 16, 2026 | 96.90 | 105.00 | 80.35 | 81.20 | 81.20 | -19.12% | 55,255 |
| Jan 14, 2026 | 100.40 | 104.80 | 96.55 | 100.40 | 100.40 | - | 2,171 |
| Jan 13, 2026 | 104.90 | 105.70 | 100.00 | 100.40 | 100.40 | 1.67% | 2,359 |
| Jan 12, 2026 | 119.85 | 119.85 | 93.20 | 98.75 | 98.75 | -3.19% | 11,973 |
| Jan 9, 2026 | 106.45 | 106.45 | 98.25 | 102.00 | 102.00 | 0.20% | 2,376 |
| Jan 8, 2026 | 107.90 | 107.90 | 101.00 | 101.80 | 101.80 | -3.05% | 363 |
| Jan 7, 2026 | 104.95 | 105.00 | 103.00 | 105.00 | 105.00 | -1.41% | 292 |
| Jan 6, 2026 | 104.95 | 107.25 | 102.60 | 106.50 | 106.50 | 1.43% | 1,707 |
| Jan 5, 2026 | 109.65 | 109.70 | 103.00 | 105.00 | 105.00 | -0.43% | 1,018 |
| Jan 2, 2026 | 124.00 | 124.00 | 104.50 | 105.45 | 105.45 | -4.18% | 5,413 |
| Jan 1, 2026 | 116.30 | 116.30 | 106.25 | 110.05 | 110.05 | -0.41% | 5,150 |
| Dec 31, 2025 | 104.70 | 114.00 | 104.40 | 110.50 | 110.50 | 8.33% | 46,627 |
| Dec 30, 2025 | 108.90 | 108.90 | 100.85 | 102.00 | 102.00 | -1.73% | 58,563 |
| Dec 29, 2025 | 102.85 | 114.35 | 102.85 | 103.80 | 103.80 | -4.33% | 58,898 |
| Dec 26, 2025 | 105.30 | 109.00 | 100.75 | 108.50 | 108.50 | 7.43% | 59,597 |
| Dec 24, 2025 | 105.95 | 106.95 | 100.50 | 101.00 | 101.00 | -3.81% | 498 |
| Dec 23, 2025 | 111.20 | 111.20 | 99.05 | 105.00 | 105.00 | -3.23% | 4,350 |
| Dec 22, 2025 | 105.60 | 108.65 | 105.60 | 108.50 | 108.50 | 3.24% | 14 |
| Dec 19, 2025 | 103.00 | 106.90 | 101.50 | 105.10 | 105.10 | 1.64% | 1,967 |
| Dec 18, 2025 | 104.95 | 104.95 | 100.00 | 103.40 | 103.40 | 3.04% | 2,219 |
| Dec 17, 2025 | 101.70 | 107.55 | 92.60 | 100.35 | 100.35 | -4.66% | 4,340 |
| Dec 16, 2025 | 100.55 | 112.25 | 100.50 | 105.25 | 105.25 | 3.64% | 192 |
| Dec 15, 2025 | 107.90 | 107.90 | 100.50 | 101.55 | 101.55 | -1.02% | 578 |
| Dec 12, 2025 | 102.90 | 112.95 | 100.50 | 102.60 | 102.60 | -2.29% | 1,502 |
| Dec 11, 2025 | 100.95 | 105.85 | 100.95 | 105.00 | 105.00 | 1.84% | 514 |
| Dec 10, 2025 | 101.95 | 114.90 | 99.95 | 103.10 | 103.10 | 3.15% | 2,683 |
| Dec 9, 2025 | 100.50 | 100.50 | 94.25 | 99.95 | 99.95 | -0.05% | 1,713 |
| Dec 8, 2025 | 103.45 | 103.45 | 100.00 | 100.00 | 100.00 | -0.50% | 2,039 |
| Dec 5, 2025 | 100.50 | 103.90 | 100.50 | 100.50 | 100.50 | -0.50% | 1,323 |
| Dec 4, 2025 | 100.55 | 105.10 | 100.45 | 101.00 | 101.00 | 0.45% | 2,359 |
| Dec 3, 2025 | 107.55 | 107.55 | 100.50 | 100.55 | 100.55 | -0.45% | 887 |