Nexome Capital Markets Limited (BOM:508905)
India · Delayed Price · Currency is INR 104.82
+4.71 (4.70%)
At close: May 8, 2026
Nexome Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 72.00 | 79.00 | 68.60 | 69.99 | 69.99 | -8.15% | 2,646 |
| Mar 11, 2026 | 79.95 | 79.95 | 76.06 | 76.20 | 76.20 | -3.29% | 505 |
| Mar 10, 2026 | 79.90 | 79.90 | 74.65 | 78.79 | 78.79 | 1.05% | 371 |
| Mar 9, 2026 | 84.60 | 84.60 | 73.02 | 77.97 | 77.97 | 1.26% | 964 |
| Mar 6, 2026 | 78.51 | 82.89 | 71.65 | 77.00 | 77.00 | -2.91% | 4,544 |
| Mar 5, 2026 | 82.15 | 90.90 | 79.00 | 79.31 | 79.31 | -14.05% | 2,959 |
| Mar 4, 2026 | 91.99 | 94.55 | 82.00 | 92.27 | 86.51 | 7.78% | 2,454 |
| Mar 2, 2026 | 95.00 | 95.00 | 82.00 | 85.61 | 80.27 | -9.94% | 3,086 |
| Feb 27, 2026 | 93.00 | 97.09 | 90.00 | 95.06 | 89.13 | 3.40% | 1,850 |
| Feb 26, 2026 | 90.00 | 93.00 | 83.01 | 91.93 | 86.19 | 6.34% | 1,511 |
| Feb 25, 2026 | 89.53 | 99.00 | 82.21 | 86.45 | 81.06 | -3.44% | 3,038 |
| Feb 24, 2026 | 87.64 | 94.50 | 85.10 | 89.53 | 83.94 | 4.35% | 1,514 |
| Feb 23, 2026 | 85.20 | 89.50 | 85.05 | 85.80 | 80.45 | -4.13% | 225 |
| Feb 20, 2026 | 85.25 | 89.50 | 85.01 | 89.50 | 83.92 | 2.89% | 2,124 |