Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 110.90
-2.35 (-2.08%)
At close: Aug 21, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 128.10 | 128.10 | 117.00 | 122.25 | 120.74 | 0.20% | 452 |
| Jul 21, 2026 | 121.50 | 123.50 | 117.65 | 122.00 | 120.50 | 3.70% | 1,774 |
| Jul 20, 2026 | 124.00 | 124.00 | 115.00 | 117.65 | 116.20 | -0.38% | 540 |
| Jul 17, 2026 | 121.90 | 121.90 | 117.00 | 118.10 | 116.64 | -0.63% | 289 |
| Jul 16, 2026 | 122.00 | 122.00 | 114.00 | 118.85 | 117.39 | -0.92% | 2,390 |
| Jul 15, 2026 | 125.95 | 125.95 | 115.00 | 119.95 | 118.47 | -0.50% | 217 |
| Jul 14, 2026 | 120.00 | 120.55 | 117.00 | 120.55 | 119.06 | -1.99% | 537 |
| Jul 13, 2026 | 112.20 | 123.90 | 112.10 | 123.00 | 121.48 | 4.24% | 3,846 |
| Jul 10, 2026 | 121.95 | 121.95 | 117.00 | 118.00 | 116.55 | 0.77% | 148 |
| Jul 9, 2026 | 121.00 | 121.00 | 110.20 | 117.10 | 115.66 | 0.95% | 2,266 |
| Jul 8, 2026 | 121.00 | 121.00 | 116.00 | 116.00 | 114.57 | -4.49% | 674 |
| Jul 7, 2026 | 122.60 | 122.60 | 113.55 | 121.45 | 119.95 | 2.06% | 454 |
| Jul 6, 2026 | 123.00 | 123.00 | 114.00 | 119.00 | 117.53 | - | 1,403 |
| Jul 3, 2026 | 115.20 | 119.85 | 115.20 | 119.00 | 117.53 | 1.97% | 519 |
| Jul 2, 2026 | 114.00 | 118.40 | 114.00 | 116.70 | 115.26 | 3.05% | 1,293 |
| Jul 1, 2026 | 123.90 | 123.90 | 112.40 | 113.25 | 111.85 | -4.27% | 4,189 |
| Jun 30, 2026 | 128.00 | 128.00 | 116.35 | 118.30 | 116.84 | -3.39% | 5,209 |
| Jun 29, 2026 | 135.00 | 135.00 | 122.45 | 122.45 | 120.94 | -4.97% | 7,210 |
| Jun 25, 2026 | 129.20 | 129.20 | 124.15 | 128.85 | 127.26 | 4.71% | 27,735 |
| Jun 24, 2026 | 123.40 | 124.95 | 120.10 | 123.05 | 121.53 | 2.88% | 2,713 |
| Jun 23, 2026 | 119.80 | 119.80 | 114.10 | 119.60 | 118.13 | 4.82% | 16,913 |
| Jun 22, 2026 | 114.00 | 114.10 | 114.00 | 114.10 | 112.69 | 4.97% | 5,083 |
| Jun 19, 2026 | 105.85 | 108.70 | 105.00 | 108.70 | 107.36 | 4.97% | 8,187 |
| Jun 18, 2026 | 104.60 | 106.00 | 103.00 | 103.55 | 102.27 | -1.00% | 9,417 |
| Jun 17, 2026 | 100.05 | 105.90 | 100.05 | 104.60 | 103.31 | 0.67% | 2,397 |
| Jun 16, 2026 | 104.00 | 105.85 | 103.05 | 103.90 | 102.62 | -1.09% | 9,297 |
| Jun 15, 2026 | 109.00 | 109.00 | 103.00 | 105.05 | 103.76 | - | 6,550 |
| Jun 12, 2026 | 110.00 | 110.95 | 102.60 | 105.05 | 103.76 | -1.55% | 7,492 |