Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 135.15
-3.60 (-2.59%)
At close: Aug 29, 2025
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 140.30 | 140.30 | 132.75 | 135.15 | 135.15 | -2.59% | 1,376 |
| Aug 28, 2025 | 140.10 | 140.10 | 131.95 | 138.75 | 138.75 | -0.07% | 1,034 |
| Aug 26, 2025 | 126.80 | 139.00 | 126.80 | 138.85 | 138.85 | 4.05% | 1,136 |
| Aug 25, 2025 | 140.00 | 140.00 | 133.45 | 133.45 | 133.45 | -4.98% | 1,449 |
| Aug 22, 2025 | 139.90 | 142.85 | 138.80 | 140.45 | 140.45 | 3.23% | 8,936 |
| Aug 21, 2025 | 132.00 | 136.05 | 130.00 | 136.05 | 136.05 | 4.98% | 7,633 |
| Aug 20, 2025 | 117.50 | 129.60 | 117.30 | 129.60 | 129.60 | 4.98% | 7,644 |
| Aug 19, 2025 | 129.80 | 136.25 | 123.35 | 123.45 | 123.45 | -4.89% | 16,984 |
| Aug 18, 2025 | 126.55 | 130.25 | 125.00 | 129.80 | 129.80 | 4.64% | 1,921 |
| Aug 14, 2025 | 120.00 | 124.05 | 120.00 | 124.05 | 124.05 | 4.99% | 1,100 |
| Aug 13, 2025 | 123.35 | 123.40 | 117.35 | 118.15 | 118.15 | -4.33% | 5,217 |
| Aug 12, 2025 | 123.35 | 128.00 | 123.35 | 123.50 | 123.50 | -4.85% | 12,065 |
| Aug 11, 2025 | 133.95 | 133.95 | 121.25 | 129.80 | 129.80 | 1.72% | 15,650 |
| Aug 8, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 2.00% | 433 |
| Aug 7, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 2.00% | 471 |
| Aug 6, 2025 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | 2.00% | 1,163 |
| Aug 5, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1.99% | 356 |
| Aug 4, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 1.99% | 1,227 |
| Aug 1, 2025 | 115.00 | 115.60 | 115.00 | 115.60 | 115.60 | 1.99% | 2,193 |
| Jul 31, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 1.98% | 8,616 |
| Jul 30, 2025 | 109.30 | 111.15 | 109.30 | 111.15 | 111.15 | 1.97% | 14,846 |
| Jul 29, 2025 | 109.50 | 109.50 | 105.50 | 109.00 | 109.00 | 1.49% | 13,989 |
| Jul 28, 2025 | 109.55 | 109.55 | 107.40 | 107.40 | 107.40 | -0.05% | 11,388 |
| Jul 25, 2025 | 105.35 | 107.45 | 105.35 | 107.45 | 107.45 | 1.99% | 3,611 |
| Jul 24, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 1.98% | 6,949 |
| Jul 23, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.97% | 8,823 |
| Jul 22, 2025 | 103.00 | 103.00 | 101.30 | 101.30 | 101.30 | -1.98% | 1,306 |
| Jul 21, 2025 | 104.90 | 105.80 | 103.35 | 103.35 | 103.35 | -1.99% | 636 |
| Jul 18, 2025 | 105.45 | 105.45 | 103.35 | 105.45 | 105.45 | - | 1,026 |
| Jul 17, 2025 | 107.60 | 107.60 | 105.45 | 105.45 | 105.45 | -2.00% | 838 |
| Jul 16, 2025 | 108.00 | 108.00 | 107.60 | 107.60 | 107.60 | -1.96% | 902 |
| Jul 15, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -1.97% | 280 |
| Jul 14, 2025 | 114.05 | 114.05 | 111.95 | 111.95 | 111.95 | -1.97% | 215 |
| Jul 11, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.97% | 137 |
| Jul 10, 2025 | 116.55 | 116.55 | 116.50 | 116.50 | 116.50 | 1.92% | 981 |
| Jul 9, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.96% | 2,766 |
| Jul 8, 2025 | 112.00 | 112.10 | 111.95 | 112.10 | 112.10 | 1.96% | 5,167 |
| Jul 7, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 1.99% | 5,783 |
| Jul 4, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 1.99% | 2,620 |
| Jul 3, 2025 | 107.90 | 112.70 | 103.35 | 105.70 | 105.70 | -2.04% | 7,312 |
| Jul 2, 2025 | 106.50 | 110.45 | 100.25 | 107.90 | 107.90 | 2.47% | 2,833 |
| Jul 1, 2025 | 100.00 | 106.40 | 97.20 | 105.30 | 105.30 | 3.88% | 4,246 |
| Jun 30, 2025 | 98.15 | 101.50 | 98.15 | 101.37 | 101.37 | 1.24% | 1,168 |
| Jun 27, 2025 | 96.86 | 101.70 | 96.86 | 100.13 | 100.13 | 3.38% | 11,003 |
| Jun 26, 2025 | 96.86 | 96.86 | 96.00 | 96.86 | 96.86 | 5.00% | 4,185 |
| Jun 25, 2025 | 93.99 | 93.99 | 91.00 | 92.25 | 92.25 | -2.06% | 1,393 |
| Jun 24, 2025 | 94.19 | 94.19 | 90.08 | 94.19 | 94.19 | 0.47% | 401 |
| Jun 23, 2025 | 94.54 | 94.54 | 93.75 | 93.75 | 93.75 | 4.11% | 721 |
| Jun 20, 2025 | 93.79 | 93.80 | 88.22 | 90.05 | 90.05 | -3.03% | 404 |
| Jun 19, 2025 | 94.48 | 94.48 | 92.00 | 92.86 | 92.86 | 3.18% | 425 |