Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 100.50
-0.50 (-0.50%)
At close: Dec 5, 2025
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 100.60 | 104.70 | 100.00 | 101.00 | 101.00 | -3.72% | 3,718 |
| Dec 1, 2025 | 100.50 | 108.40 | 100.50 | 104.90 | 104.90 | 3.66% | 296 |
| Nov 28, 2025 | 100.10 | 108.75 | 100.10 | 101.20 | 101.20 | 0.25% | 947 |
| Nov 27, 2025 | 105.10 | 110.00 | 100.20 | 100.95 | 100.95 | -3.03% | 2,601 |
| Nov 26, 2025 | 95.05 | 106.95 | 95.05 | 104.10 | 104.10 | 3.07% | 1,758 |
| Nov 25, 2025 | 100.05 | 101.00 | 100.05 | 101.00 | 101.00 | 0.95% | 235 |
| Nov 24, 2025 | 103.00 | 103.00 | 99.95 | 100.05 | 100.05 | -2.72% | 463 |
| Nov 21, 2025 | 101.55 | 107.50 | 100.20 | 102.85 | 102.85 | -2.79% | 782 |
| Nov 20, 2025 | 103.60 | 114.00 | 103.60 | 105.80 | 105.80 | 2.12% | 794 |
| Nov 19, 2025 | 107.40 | 111.40 | 100.00 | 103.60 | 103.60 | -3.54% | 1,340 |
| Nov 18, 2025 | 104.40 | 113.50 | 104.40 | 107.40 | 107.40 | -2.85% | 1,692 |
| Nov 17, 2025 | 105.00 | 122.45 | 105.00 | 110.55 | 110.55 | -1.82% | 1,031 |
| Nov 14, 2025 | 108.60 | 122.90 | 108.60 | 112.60 | 112.60 | -3.51% | 3,984 |
| Nov 13, 2025 | 127.60 | 127.60 | 114.10 | 116.70 | 116.70 | -4.19% | 840 |
| Nov 12, 2025 | 125.95 | 125.95 | 115.55 | 121.80 | 121.80 | -3.29% | 286 |
| Nov 11, 2025 | 120.10 | 125.95 | 117.60 | 125.95 | 125.95 | 5.53% | 310 |
| Nov 10, 2025 | 120.00 | 120.05 | 115.10 | 119.35 | 119.35 | -0.54% | 476 |
| Nov 7, 2025 | 124.65 | 127.00 | 120.00 | 120.00 | 120.00 | -1.76% | 974 |
| Nov 6, 2025 | 127.90 | 129.00 | 122.00 | 122.15 | 122.15 | 0.83% | 354 |
| Nov 4, 2025 | 118.75 | 127.00 | 118.75 | 121.15 | 121.15 | 0.12% | 519 |
| Nov 3, 2025 | 121.75 | 125.00 | 116.00 | 121.00 | 121.00 | -0.62% | 172 |
| Oct 31, 2025 | 121.70 | 128.50 | 119.00 | 121.75 | 121.75 | 0.45% | 751 |
| Oct 30, 2025 | 129.90 | 129.90 | 120.20 | 121.20 | 121.20 | -6.70% | 413 |
| Oct 29, 2025 | 131.60 | 132.00 | 118.00 | 129.90 | 129.90 | 7.13% | 1,130 |
| Oct 28, 2025 | 148.00 | 148.00 | 113.90 | 121.25 | 121.25 | -4.68% | 1,191 |
| Oct 27, 2025 | 124.05 | 132.00 | 123.00 | 127.20 | 127.20 | 2.54% | 1,548 |
| Oct 24, 2025 | 128.90 | 128.90 | 115.40 | 124.05 | 124.05 | -3.76% | 171 |
| Oct 23, 2025 | 124.95 | 128.90 | 124.95 | 128.90 | 128.90 | 3.16% | 57 |
| Oct 21, 2025 | 119.00 | 127.00 | 118.10 | 124.95 | 124.95 | 6.34% | 1,158 |
| Oct 20, 2025 | 118.30 | 123.65 | 115.00 | 117.50 | 117.50 | -2.61% | 1,362 |
| Oct 17, 2025 | 132.30 | 132.30 | 115.00 | 120.65 | 120.65 | -8.81% | 1,928 |
| Oct 16, 2025 | 123.00 | 136.75 | 123.00 | 132.30 | 132.30 | 8.35% | 1,956 |
| Oct 15, 2025 | 126.40 | 131.40 | 122.00 | 122.10 | 122.10 | -3.86% | 1,052 |
| Oct 14, 2025 | 132.00 | 132.00 | 120.60 | 127.00 | 127.00 | -0.12% | 156 |
| Oct 13, 2025 | 120.20 | 137.75 | 113.65 | 127.15 | 127.15 | 5.96% | 648 |
| Oct 10, 2025 | 123.00 | 123.00 | 118.25 | 120.00 | 120.00 | -3.15% | 1,926 |
| Oct 9, 2025 | 129.00 | 129.00 | 121.55 | 123.90 | 123.90 | -3.95% | 1,226 |
| Oct 8, 2025 | 122.00 | 138.70 | 122.00 | 129.00 | 129.00 | 3.86% | 1,407 |
| Oct 7, 2025 | 145.00 | 145.00 | 121.20 | 124.20 | 124.20 | -1.66% | 862 |
| Oct 6, 2025 | 128.10 | 128.15 | 126.30 | 126.30 | 126.30 | -1.86% | 426 |
| Oct 3, 2025 | 122.30 | 129.50 | 122.30 | 128.70 | 128.70 | 0.78% | 2,173 |
| Oct 1, 2025 | 128.20 | 129.00 | 121.10 | 127.70 | 127.70 | -1.08% | 1,266 |
| Sep 30, 2025 | 122.00 | 149.95 | 122.00 | 129.10 | 129.10 | -6.79% | 4,686 |
| Sep 29, 2025 | 126.40 | 151.00 | 126.40 | 138.50 | 138.50 | 9.53% | 2,526 |
| Sep 26, 2025 | 139.30 | 139.30 | 126.40 | 126.45 | 126.45 | -4.89% | 341 |