Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 83.12
-4.28 (-4.90%)
At close: Oct 1, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 84.75 | 86.89 | 83.03 | 83.12 | 83.12 | -4.90% | 5,480 |
| Sep 30, 2026 | 91.80 | 94.95 | 87.40 | 87.40 | 87.40 | -5.00% | 7,246 |
| Sep 29, 2026 | 96.00 | 96.00 | 87.15 | 92.00 | 92.00 | 0.33% | 2,146 |
| Sep 28, 2026 | 93.00 | 93.40 | 84.80 | 91.70 | 91.70 | 3.03% | 3,900 |
| Sep 25, 2026 | 92.15 | 92.15 | 83.45 | 89.00 | 89.00 | 1.37% | 3,877 |
| Sep 24, 2026 | 92.40 | 92.40 | 87.80 | 87.80 | 87.80 | -4.98% | 1,184 |
| Sep 23, 2026 | 93.95 | 93.95 | 87.30 | 92.40 | 92.40 | 0.60% | 809 |
| Sep 22, 2026 | 94.70 | 94.70 | 89.70 | 91.85 | 91.85 | -2.70% | 799 |
| Sep 21, 2026 | 99.35 | 99.35 | 89.95 | 94.40 | 94.40 | -0.26% | 2,401 |
| Sep 18, 2026 | 99.60 | 99.60 | 90.25 | 94.65 | 94.65 | -0.37% | 1,241 |
| Sep 17, 2026 | 101.45 | 101.45 | 95.00 | 95.00 | 95.00 | -4.95% | 1,087 |
| Sep 16, 2026 | 100.75 | 100.75 | 95.00 | 99.95 | 99.95 | 3.58% | 30 |
| Sep 15, 2026 | 100.80 | 101.00 | 96.50 | 96.50 | 96.50 | -4.46% | 90 |
| Sep 11, 2026 | 102.85 | 102.85 | 101.00 | 101.00 | 101.00 | 2.75% | 4 |
| Sep 10, 2026 | 97.70 | 99.35 | 92.75 | 98.30 | 98.30 | 2.18% | 916 |
| Sep 9, 2026 | 102.45 | 102.45 | 95.35 | 96.20 | 96.20 | -4.14% | 2,436 |
| Sep 8, 2026 | 100.70 | 104.95 | 95.70 | 100.35 | 100.35 | -0.35% | 777 |
| Sep 7, 2026 | 106.00 | 107.95 | 100.70 | 100.70 | 100.70 | -4.96% | 2,398 |
| Sep 4, 2026 | 109.90 | 109.90 | 105.95 | 105.95 | 105.95 | 0.95% | 22 |
| Sep 3, 2026 | 100.70 | 110.85 | 100.70 | 104.95 | 104.95 | -0.94% | 1,651 |
| Sep 2, 2026 | 105.00 | 111.90 | 104.50 | 105.95 | 105.95 | -3.64% | 2,150 |
| Sep 1, 2026 | 114.95 | 114.95 | 106.65 | 109.95 | 109.95 | -2.05% | 1,640 |
| Aug 31, 2026 | 110.00 | 112.45 | 106.85 | 112.25 | 112.25 | -0.18% | 1,169 |
| Aug 28, 2026 | 112.90 | 112.90 | 104.55 | 112.45 | 112.45 | 2.32% | 3,133 |
| Aug 27, 2026 | 113.50 | 113.50 | 102.70 | 109.90 | 109.90 | 1.67% | 242 |
| Aug 26, 2026 | 115.90 | 115.90 | 106.30 | 108.10 | 108.10 | -3.35% | 10,249 |
| Aug 25, 2026 | 112.95 | 112.95 | 107.55 | 111.85 | 111.85 | 3.95% | 638 |
| Aug 24, 2026 | 115.90 | 115.90 | 107.05 | 107.60 | 107.60 | -2.98% | 585 |
| Aug 21, 2026 | 117.00 | 117.00 | 108.05 | 110.90 | 110.90 | -2.08% | 245 |
| Aug 20, 2026 | 106.05 | 114.85 | 106.00 | 113.25 | 113.25 | 2.03% | 538 |
| Aug 19, 2026 | 113.55 | 117.70 | 110.10 | 111.00 | 111.00 | -4.19% | 680 |
| Aug 18, 2026 | 118.00 | 118.00 | 107.85 | 115.85 | 115.85 | 2.07% | 5,397 |
| Aug 17, 2026 | 124.00 | 124.00 | 113.50 | 113.50 | 113.50 | -4.98% | 1,502 |
| Aug 14, 2026 | 124.00 | 124.00 | 114.05 | 119.45 | 119.45 | 0.42% | 281 |
| Aug 13, 2026 | 125.00 | 125.00 | 113.85 | 118.95 | 118.95 | -0.71% | 501 |
| Aug 12, 2026 | 109.65 | 121.00 | 109.65 | 119.80 | 119.80 | 3.81% | 1,519 |
| Aug 11, 2026 | 127.00 | 127.00 | 115.40 | 115.40 | 115.40 | -4.98% | 2,593 |
| Aug 10, 2026 | 113.95 | 124.95 | 113.95 | 121.45 | 121.45 | 1.29% | 5,118 |
| Aug 7, 2026 | 127.80 | 127.80 | 115.95 | 119.90 | 119.90 | -1.64% | 2,283 |
| Aug 6, 2026 | 128.00 | 128.00 | 121.90 | 121.90 | 121.90 | -0.41% | 86 |
| Aug 5, 2026 | 126.00 | 126.00 | 118.15 | 122.40 | 122.40 | 1.66% | 83 |
| Aug 4, 2026 | 128.00 | 128.00 | 117.55 | 120.40 | 120.40 | -1.99% | 862 |
| Aug 3, 2026 | 128.00 | 128.00 | 122.50 | 122.85 | 122.85 | - | 145 |
| Jul 31, 2026 | 127.00 | 127.00 | 116.10 | 122.85 | 122.85 | 2.16% | 1,744 |
| Jul 30, 2026 | 123.00 | 123.00 | 118.00 | 121.75 | 120.25 | 3.05% | 130 |
| Jul 29, 2026 | 129.40 | 129.40 | 117.30 | 118.15 | 116.69 | -4.29% | 1,536 |
| Jul 28, 2026 | 126.00 | 126.00 | 117.05 | 123.45 | 121.93 | 1.31% | 259 |
| Jul 27, 2026 | 125.80 | 125.80 | 115.00 | 121.85 | 120.35 | 1.67% | 783 |
| Jul 24, 2026 | 123.90 | 123.90 | 116.55 | 119.85 | 118.37 | -0.91% | 348 |
| Jul 23, 2026 | 117.00 | 122.95 | 117.00 | 120.95 | 119.46 | -1.06% | 540 |