NMS Global Limited (BOM:522289)
India · Delayed Price · Currency is INR 79.53
-4.17 (-4.98%)
At close: Mar 5, 2026
NMS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.70 | 87.87 | 79.53 | 79.53 | 79.53 | -4.98% | 158 |
| Mar 4, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - | 50 |
| Mar 2, 2026 | 89.86 | 89.86 | 83.70 | 83.70 | 83.70 | -4.99% | 659 |
| Feb 27, 2026 | 82.25 | 88.10 | 82.25 | 88.10 | 88.10 | 4.97% | 70 |
| Feb 26, 2026 | 89.99 | 89.99 | 83.93 | 83.93 | 83.93 | -4.99% | 256 |
| Feb 25, 2026 | 95.99 | 95.99 | 88.21 | 88.34 | 88.34 | -4.86% | 658 |
| Feb 24, 2026 | 96.99 | 96.99 | 90.25 | 92.85 | 92.85 | -2.25% | 173 |
| Feb 23, 2026 | 96.99 | 96.99 | 87.88 | 94.99 | 94.99 | 2.69% | 127 |
| Feb 20, 2026 | 99.98 | 99.98 | 90.69 | 92.50 | 92.50 | -3.10% | 164 |
| Feb 19, 2026 | 99.99 | 99.99 | 93.50 | 95.46 | 95.46 | -2.57% | 529 |
| Feb 18, 2026 | 103.49 | 103.49 | 94.05 | 97.98 | 97.98 | -0.92% | 66 |
| Feb 17, 2026 | 103.94 | 103.94 | 96.00 | 98.89 | 98.89 | 1.64% | 376 |
| Feb 16, 2026 | 98.40 | 98.40 | 91.54 | 97.29 | 97.29 | 0.85% | 3,696 |
| Feb 13, 2026 | 101.00 | 101.00 | 92.00 | 96.47 | 96.47 | 2.33% | 1,199 |
| Feb 12, 2026 | 93.99 | 97.70 | 83.00 | 94.27 | 94.27 | 6.12% | 10,001 |
| Feb 11, 2026 | 91.66 | 95.90 | 86.00 | 88.83 | 88.83 | -3.09% | 1,594 |
| Feb 10, 2026 | 94.39 | 94.39 | 80.05 | 91.66 | 91.66 | 6.77% | 3,623 |
| Feb 9, 2026 | 75.01 | 87.99 | 72.01 | 85.85 | 85.85 | 7.30% | 690 |
| Feb 6, 2026 | 92.44 | 92.44 | 79.50 | 80.01 | 80.01 | -4.80% | 4,856 |
| Feb 5, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 10.00% | 1,793 |
| Feb 4, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 4.99% | 784 |
| Feb 3, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 4.99% | 370 |
| Feb 2, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 5.00% | 1,624 |
| Feb 1, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 4.99% | 3 |
| Jan 30, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 4.99% | 2,479 |
| Jan 29, 2026 | 61.41 | 61.41 | 58.35 | 59.88 | 59.88 | -2.49% | 2 |
| Jan 28, 2026 | 66.17 | 66.17 | 61.40 | 61.41 | 61.41 | -4.88% | 218 |
| Jan 27, 2026 | 65.43 | 65.43 | 59.21 | 64.56 | 64.56 | 3.59% | 2,017 |
| Jan 23, 2026 | 65.02 | 68.27 | 62.04 | 62.32 | 62.32 | -4.15% | 30 |
| Jan 22, 2026 | 66.49 | 69.80 | 63.17 | 65.02 | 65.02 | -2.21% | 2,490 |
| Jan 21, 2026 | 66.48 | 66.49 | 63.18 | 66.49 | 66.49 | -0.02% | 29 |
| Jan 20, 2026 | 69.99 | 69.99 | 66.50 | 66.50 | 66.50 | -5.00% | 83 |
| Jan 19, 2026 | 72.62 | 72.65 | 70.00 | 70.00 | 70.00 | -3.63% | 1,100 |
| Jan 16, 2026 | 72.76 | 72.76 | 66.06 | 72.64 | 72.64 | 4.82% | 586 |
| Jan 14, 2026 | 64.68 | 69.30 | 63.01 | 69.30 | 69.30 | 5.00% | 78 |
| Jan 13, 2026 | 59.85 | 66.00 | 59.85 | 66.00 | 66.00 | 4.76% | 1,037 |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 18 |
| Jan 9, 2026 | 65.00 | 65.00 | 59.55 | 60.00 | 60.00 | -4.23% | 2,341 |
| Jan 8, 2026 | 62.50 | 62.65 | 57.00 | 62.65 | 62.65 | 4.99% | 2,071 |
| Jan 7, 2026 | 58.80 | 59.67 | 58.80 | 59.67 | 59.67 | 5.00% | 505 |
| Jan 6, 2026 | 56.88 | 56.88 | 56.80 | 56.83 | 56.83 | 4.89% | 453 |
| Jan 5, 2026 | 52.11 | 54.18 | 49.16 | 54.18 | 54.18 | 5.00% | 129 |
| Jan 2, 2026 | 56.25 | 56.25 | 51.15 | 51.60 | 51.60 | -3.77% | 625 |
| Jan 1, 2026 | 58.65 | 58.65 | 53.62 | 53.62 | 53.62 | -4.34% | 101 |
| Dec 31, 2025 | 59.99 | 60.12 | 54.52 | 56.05 | 56.05 | -2.11% | 2,124 |
| Dec 30, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 3.96% | 26 |
| Dec 29, 2025 | 56.50 | 58.00 | 55.01 | 55.08 | 55.08 | -3.37% | 193 |
| Dec 26, 2025 | 55.18 | 57.02 | 55.18 | 57.00 | 57.00 | -1.86% | 1,247 |
| Dec 24, 2025 | 58.07 | 58.08 | 58.07 | 58.08 | 58.08 | -4.97% | 791 |
| Dec 23, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 5.00% | 3,100 |