Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 79.75
-2.65 (-3.22%)
At close: Jan 21, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |