NMS Global Limited (BOM:522289)
India · Delayed Price · Currency is INR 74.48
-0.51 (-0.68%)
At close: May 6, 2026
NMS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 76.99 | 78.73 | 71.25 | 74.48 | 74.48 | -0.68% | 16,798 |
| May 5, 2026 | 75.30 | 75.30 | 68.16 | 74.99 | 74.99 | 4.53% | 531 |
| May 4, 2026 | 72.45 | 72.45 | 69.00 | 71.74 | 71.74 | 3.97% | 16 |
| Apr 30, 2026 | 72.99 | 72.99 | 68.50 | 69.00 | 69.00 | -0.79% | 188 |
| Apr 29, 2026 | 73.20 | 73.20 | 66.27 | 69.55 | 69.55 | -0.29% | 1,109 |
| Apr 28, 2026 | 77.08 | 77.08 | 69.75 | 69.75 | 69.75 | -5.00% | 1,658 |
| Apr 27, 2026 | 73.42 | 76.99 | 73.42 | 73.42 | 73.42 | -4.99% | 468 |
| Apr 24, 2026 | 77.99 | 77.99 | 77.28 | 77.28 | 77.28 | 4.02% | 2 |
| Apr 23, 2026 | 82.08 | 82.08 | 74.29 | 74.29 | 74.29 | -4.99% | 530 |
| Apr 22, 2026 | 78.20 | 78.20 | 74.48 | 78.19 | 78.19 | 4.97% | 137 |
| Apr 21, 2026 | 74.89 | 74.89 | 74.49 | 74.49 | 74.49 | 4.42% | 5 |
| Apr 20, 2026 | 71.35 | 71.35 | 67.49 | 71.34 | 71.34 | 4.93% | 13 |
| Apr 17, 2026 | 68.62 | 68.62 | 62.11 | 67.99 | 67.99 | 4.01% | 14 |
| Apr 16, 2026 | 61.00 | 65.40 | 59.19 | 65.37 | 65.37 | 4.93% | 2,728 |
| Apr 15, 2026 | 62.35 | 62.35 | 60.00 | 62.30 | 62.30 | 4.90% | 254 |
| Apr 13, 2026 | 57.84 | 60.88 | 57.84 | 59.39 | 59.39 | -2.45% | 648 |
| Apr 10, 2026 | 66.99 | 66.99 | 60.88 | 60.88 | 60.88 | -4.99% | 2,628 |
| Apr 9, 2026 | 66.20 | 66.20 | 59.90 | 64.08 | 64.08 | 1.63% | 998 |
| Apr 8, 2026 | 69.67 | 69.67 | 63.05 | 63.05 | 63.05 | -4.99% | 3,736 |
| Apr 7, 2026 | 72.79 | 72.79 | 65.92 | 66.36 | 66.36 | -4.35% | 566 |
| Apr 6, 2026 | 65.06 | 71.90 | 65.06 | 69.38 | 69.38 | 1.31% | 3,292 |
| Apr 2, 2026 | 70.49 | 70.49 | 63.79 | 68.48 | 68.48 | 2.00% | 252 |
| Apr 1, 2026 | 66.47 | 69.78 | 63.15 | 67.14 | 67.14 | 1.01% | 657 |
| Mar 30, 2026 | 73.45 | 73.45 | 66.47 | 66.47 | 66.47 | -4.99% | 34 |
| Mar 27, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -5.00% | 1 |
| Mar 25, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -4.99% | 201 |
| Mar 24, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -4.99% | 1,103 |
| Mar 23, 2026 | 86.24 | 86.24 | 81.58 | 81.58 | 81.58 | -5.00% | 2 |
| Mar 20, 2026 | 82.20 | 86.00 | 78.10 | 85.87 | 85.87 | 4.48% | 399 |
| Mar 19, 2026 | 78.14 | 86.00 | 78.14 | 82.19 | 82.19 | -0.07% | 604 |
| Mar 18, 2026 | 84.98 | 84.98 | 76.96 | 82.25 | 82.25 | 1.56% | 136 |
| Mar 17, 2026 | 77.86 | 81.03 | 73.97 | 80.99 | 80.99 | 4.02% | 651 |
| Mar 16, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -4.99% | 20 |
| Mar 13, 2026 | 84.63 | 84.63 | 76.58 | 81.95 | 81.95 | 1.66% | 40 |
| Mar 12, 2026 | 87.00 | 87.00 | 80.61 | 80.61 | 80.61 | -5.00% | 215 |
| Mar 11, 2026 | 83.00 | 87.15 | 78.85 | 84.85 | 84.85 | 2.23% | 1,560 |
| Mar 10, 2026 | 83.26 | 83.26 | 83.00 | 83.00 | 83.00 | -0.31% | 7,001 |
| Mar 9, 2026 | 75.35 | 83.26 | 75.35 | 83.26 | 83.26 | 4.99% | 5 |
| Mar 6, 2026 | 75.57 | 79.50 | 75.57 | 79.30 | 79.30 | -0.29% | 30 |
| 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 |