Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 119.08
+5.67 (5.00%)
At close: May 29, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 84.65 | 86.69 | 82.00 | 82.14 | 82.14 | -0.88% | 121,350 |
| Apr 6, 2026 | 87.00 | 87.00 | 82.00 | 82.87 | 82.87 | 5.16% | 1,548 |
| Apr 2, 2026 | 79.90 | 87.00 | 73.13 | 78.80 | 78.80 | 0.01% | 652 |
| Apr 1, 2026 | 83.75 | 83.75 | 76.56 | 78.79 | 78.79 | -3.68% | 1,301 |
| Mar 30, 2026 | 74.27 | 83.81 | 74.27 | 81.80 | 81.80 | 7.93% | 15,080 |
| Mar 27, 2026 | 80.00 | 80.00 | 72.90 | 75.79 | 75.79 | -1.55% | 5,353 |
| Mar 25, 2026 | 78.13 | 80.00 | 76.30 | 76.98 | 76.98 | -0.99% | 33,832 |
| Mar 24, 2026 | 78.47 | 78.47 | 69.99 | 77.75 | 77.75 | 11.07% | 46,783 |
| Mar 23, 2026 | 72.08 | 73.99 | 69.85 | 70.00 | 70.00 | -6.22% | 26,362 |
| Mar 20, 2026 | 70.83 | 75.00 | 70.83 | 74.64 | 74.64 | 3.27% | 2,857 |
| Mar 19, 2026 | 75.96 | 75.96 | 72.08 | 72.28 | 72.28 | 2.95% | 693 |
| Mar 18, 2026 | 72.03 | 73.00 | 69.11 | 70.21 | 70.21 | -1.61% | 5,084 |
| Mar 17, 2026 | 70.85 | 77.98 | 68.91 | 71.36 | 71.36 | -1.30% | 9,819 |
| Mar 16, 2026 | 73.07 | 74.80 | 71.08 | 72.30 | 72.30 | 0.12% | 1,906 |
| Mar 13, 2026 | 74.98 | 74.99 | 71.51 | 72.21 | 72.21 | 3.17% | 4,783 |