Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 77.00
-2.31 (-2.91%)
At close: Mar 6, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |