NMS Global Limited (BOM:522289)
India · Delayed Price · Currency is INR 66.49
-0.01 (-0.02%)
At close: Jan 21, 2026
NMS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 58.79 | 58.79 | 58.21 | 58.21 | 58.21 | -0.50% | 95 |
| Dec 19, 2025 | 58.28 | 58.55 | 57.12 | 58.50 | 58.50 | 0.88% | 289 |
| Dec 18, 2025 | 57.62 | 58.00 | 54.73 | 57.99 | 57.99 | 0.68% | 2,630 |
| Dec 17, 2025 | 60.01 | 60.01 | 57.60 | 57.60 | 57.60 | -4.00% | 18 |
| Dec 16, 2025 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | - | 1,325 |
| Dec 15, 2025 | 57.84 | 60.00 | 57.84 | 60.00 | 60.00 | -1.45% | 3,050 |
| Dec 12, 2025 | 62.00 | 62.00 | 60.88 | 60.88 | 60.88 | -4.99% | 680 |
| Dec 11, 2025 | 64.16 | 70.70 | 64.08 | 64.08 | 64.08 | -5.00% | 1,177 |
| Dec 10, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -4.99% | 6 |
| Dec 8, 2025 | 71.03 | 71.04 | 70.99 | 70.99 | 70.99 | -0.70% | 151 |
| Dec 5, 2025 | 71.74 | 71.74 | 71.49 | 71.49 | 71.49 | -2.52% | 21 |
| Dec 4, 2025 | 73.50 | 74.25 | 73.34 | 73.34 | 73.34 | -4.99% | 803 |
| Dec 3, 2025 | 83.24 | 83.24 | 77.18 | 77.19 | 77.19 | -4.99% | 329 |
| Dec 2, 2025 | 77.89 | 81.75 | 74.25 | 81.24 | 81.24 | 4.30% | 154 |
| Dec 1, 2025 | 75.00 | 77.90 | 72.07 | 77.89 | 77.89 | 3.17% | 335 |
| Nov 28, 2025 | 78.60 | 81.00 | 75.50 | 75.50 | 75.50 | -3.90% | 317 |
| Nov 27, 2025 | 82.20 | 82.20 | 78.10 | 78.56 | 78.56 | -4.43% | 132 |
| Nov 26, 2025 | 87.99 | 87.99 | 81.22 | 82.20 | 82.20 | -3.85% | 4,915 |
| Nov 25, 2025 | 80.06 | 86.05 | 79.00 | 85.49 | 85.49 | 4.26% | 9,015 |
| Nov 24, 2025 | 82.00 | 86.00 | 82.00 | 82.00 | 82.00 | - | 3,714 |
| Nov 21, 2025 | 84.99 | 87.00 | 82.00 | 82.00 | 82.00 | -1.19% | 3,823 |
| Nov 20, 2025 | 79.84 | 82.99 | 79.84 | 82.99 | 82.99 | 3.93% | 9 |
| Nov 19, 2025 | 79.12 | 82.00 | 78.05 | 79.85 | 79.85 | -0.34% | 373 |
| Nov 18, 2025 | 81.50 | 84.88 | 79.17 | 80.12 | 80.12 | -1.56% | 10,528 |
| Nov 17, 2025 | 80.01 | 86.71 | 79.31 | 81.39 | 81.39 | -1.45% | 1,681 |
| Nov 14, 2025 | 80.10 | 84.19 | 78.01 | 82.59 | 82.59 | 2.99% | 14,437 |
| Nov 13, 2025 | 80.03 | 83.90 | 80.00 | 80.19 | 80.19 | 0.21% | 16,136 |
| Nov 12, 2025 | 79.69 | 83.67 | 78.12 | 80.02 | 80.02 | 0.41% | 1,793 |
| Nov 11, 2025 | 83.80 | 83.80 | 79.65 | 79.69 | 79.69 | -4.95% | 9,565 |