Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 108.70
+5.15 (4.97%)
At close: Jun 19, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 105.85 | 108.70 | 105.00 | 108.70 | 108.70 | 4.97% | 8,187 |
| Jun 18, 2026 | 104.60 | 106.00 | 103.00 | 103.55 | 103.55 | -1.00% | 9,417 |
| Jun 17, 2026 | 100.05 | 105.90 | 100.05 | 104.60 | 104.60 | 0.67% | 2,397 |
| Jun 16, 2026 | 104.00 | 105.85 | 103.05 | 103.90 | 103.90 | -1.09% | 9,297 |
| Jun 15, 2026 | 109.00 | 109.00 | 103.00 | 105.05 | 105.05 | - | 6,550 |
| Jun 12, 2026 | 110.00 | 110.95 | 102.60 | 105.05 | 105.05 | -1.55% | 7,492 |
| Jun 11, 2026 | 106.55 | 110.00 | 102.25 | 106.70 | 106.70 | -0.33% | 3,089 |
| Jun 10, 2026 | 117.95 | 117.95 | 106.75 | 107.05 | 107.05 | -4.72% | 5,581 |
| Jun 9, 2026 | 106.95 | 112.35 | 102.60 | 112.35 | 112.35 | 5.00% | 7,433 |
| Jun 8, 2026 | 108.10 | 108.10 | 107.00 | 107.00 | 107.00 | -4.97% | 7,003 |
| Jun 5, 2026 | 114.05 | 122.00 | 112.60 | 112.60 | 112.60 | -4.98% | 11,853 |
| Jun 4, 2026 | 118.50 | 125.00 | 118.50 | 118.50 | 118.50 | -4.97% | 11,516 |
| Jun 3, 2026 | 137.80 | 137.80 | 124.70 | 124.70 | 124.70 | -4.99% | 49,936 |
| Jun 2, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 5.00% | 10,660 |
| Jun 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.97% | 2,002 |
| May 29, 2026 | 118.00 | 119.08 | 118.00 | 119.08 | 119.08 | 5.00% | 17,033 |
| May 27, 2026 | 113.41 | 113.41 | 110.05 | 113.41 | 113.41 | 5.00% | 12,135 |
| May 26, 2026 | 108.01 | 108.01 | 104.40 | 108.01 | 108.01 | 5.00% | 61,694 |
| May 25, 2026 | 102.00 | 105.00 | 100.00 | 102.87 | 102.87 | -0.83% | 2,703 |
| May 22, 2026 | 103.50 | 104.80 | 101.00 | 103.73 | 103.73 | 3.93% | 2,792 |
| May 21, 2026 | 91.00 | 99.82 | 91.00 | 99.81 | 99.81 | 4.99% | 3,620 |
| May 20, 2026 | 90.30 | 96.00 | 90.30 | 95.07 | 95.07 | 0.07% | 1,156 |
| May 19, 2026 | 96.88 | 96.88 | 95.00 | 95.00 | 95.00 | -1.45% | 11 |
| May 18, 2026 | 90.80 | 97.25 | 90.80 | 96.40 | 96.40 | 4.08% | 2,143 |
| May 15, 2026 | 95.00 | 95.00 | 92.56 | 92.62 | 92.62 | -4.56% | 160 |
| May 14, 2026 | 95.65 | 100.00 | 90.89 | 97.05 | 97.05 | 1.46% | 4,422 |
| May 13, 2026 | 98.50 | 98.50 | 93.65 | 95.65 | 95.65 | -2.89% | 451 |
| May 12, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -1.50% | 707 |
| May 11, 2026 | 105.99 | 105.99 | 99.70 | 100.00 | 100.00 | -4.60% | 1,998 |
| May 8, 2026 | 100.11 | 104.98 | 100.00 | 104.82 | 104.82 | 4.70% | 937 |
| May 7, 2026 | 101.23 | 104.00 | 96.17 | 100.11 | 100.11 | -1.11% | 2,291 |
| May 6, 2026 | 103.00 | 103.00 | 99.25 | 101.23 | 101.23 | 1.99% | 2,202 |
| May 5, 2026 | 107.25 | 107.25 | 99.25 | 99.25 | 99.25 | -5.00% | 3,507 |
| May 4, 2026 | 103.98 | 104.47 | 98.61 | 104.47 | 104.47 | 4.99% | 5,133 |
| Apr 30, 2026 | 102.00 | 104.34 | 99.15 | 99.50 | 99.50 | -4.64% | 108 |
| Apr 29, 2026 | 104.31 | 108.94 | 104.31 | 104.34 | 104.34 | -4.96% | 912 |
| Apr 28, 2026 | 105.00 | 109.79 | 101.76 | 109.79 | 109.79 | 2.50% | 2,525 |
| Apr 27, 2026 | 110.99 | 112.48 | 105.45 | 107.11 | 107.11 | -3.50% | 1,366 |
| Apr 24, 2026 | 107.50 | 112.96 | 107.34 | 110.99 | 110.99 | -1.76% | 1,302 |
| Apr 23, 2026 | 110.00 | 113.99 | 110.00 | 112.98 | 112.98 | -0.02% | 683 |
| Apr 22, 2026 | 113.99 | 113.99 | 107.20 | 113.00 | 113.00 | 0.16% | 1,186 |
| Apr 21, 2026 | 111.00 | 112.91 | 108.01 | 112.82 | 112.82 | -0.10% | 345 |
| Apr 20, 2026 | 115.45 | 115.90 | 109.01 | 112.93 | 112.93 | 1.26% | 885 |
| Apr 17, 2026 | 112.54 | 112.54 | 104.85 | 111.53 | 111.53 | 1.09% | 1,666 |
| Apr 16, 2026 | 104.00 | 111.96 | 103.76 | 110.33 | 110.33 | 1.24% | 3,221 |
| Apr 15, 2026 | 100.50 | 111.98 | 100.50 | 108.98 | 108.98 | 2.48% | 5,572 |
| Apr 13, 2026 | 104.22 | 108.49 | 97.50 | 106.34 | 106.34 | 2.54% | 2,581 |
| Apr 10, 2026 | 92.10 | 107.70 | 80.17 | 103.71 | 103.71 | 12.61% | 19,972 |
| Apr 9, 2026 | 92.39 | 93.00 | 88.01 | 92.10 | 92.10 | 3.39% | 1,632 |
| Apr 8, 2026 | 92.39 | 92.39 | 86.59 | 89.08 | 89.08 | 8.45% | 1,159 |