NMS Global Limited (BOM:522289)
India · Delayed Price · Currency is INR 62.67
+2.65 (4.42%)
At close: Jul 30, 2026
NMS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 62.96 | 62.96 | 57.13 | 62.67 | 62.67 | 4.42% | 42,572 |
| Jul 29, 2026 | 60.02 | 65.00 | 60.02 | 60.02 | 60.02 | -4.99% | 24,558 |
| Jul 28, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -4.99% | 2,452 |
| Jul 27, 2026 | 70.00 | 70.00 | 66.49 | 66.49 | 66.49 | -4.99% | 12,641 |
| Jul 24, 2026 | 66.65 | 70.80 | 65.00 | 69.98 | 69.98 | 3.43% | 47,233 |
| Jul 23, 2026 | 71.00 | 71.00 | 66.12 | 67.66 | 67.66 | -2.79% | 7,373 |
| Jul 22, 2026 | 75.95 | 75.95 | 69.60 | 69.60 | 69.60 | -5.00% | 24,864 |
| Jul 21, 2026 | 76.00 | 76.49 | 72.00 | 73.26 | 73.26 | 0.47% | 80,343 |
| Jul 20, 2026 | 74.99 | 76.49 | 69.94 | 72.92 | 72.92 | -0.95% | 49,071 |
| Jul 17, 2026 | 79.99 | 79.99 | 73.62 | 73.62 | 73.62 | -4.99% | 7,565 |
| Jul 16, 2026 | 84.89 | 84.89 | 77.41 | 77.49 | 77.49 | -4.90% | 29,118 |
| Jul 15, 2026 | 81.00 | 81.98 | 76.20 | 81.48 | 81.48 | 4.33% | 61,924 |
| Jul 14, 2026 | 78.60 | 78.64 | 72.12 | 78.10 | 78.10 | 4.27% | 17,958 |
| Jul 13, 2026 | 68.46 | 75.66 | 68.46 | 74.90 | 74.90 | 3.94% | 25,453 |
| Jul 10, 2026 | 72.50 | 76.98 | 72.06 | 72.06 | 72.06 | -5.00% | 4,247 |
| Jul 9, 2026 | 83.80 | 83.80 | 75.85 | 75.85 | 75.85 | -5.00% | 2,388 |
| Jul 8, 2026 | 87.44 | 87.44 | 79.84 | 79.84 | 79.84 | -5.00% | 3,993 |
| Jul 7, 2026 | 92.79 | 92.79 | 84.04 | 84.04 | 84.04 | -5.00% | 5,640 |
| Jul 6, 2026 | 90.00 | 90.00 | 82.55 | 88.46 | 88.46 | 1.83% | 77,557 |
| Jul 3, 2026 | 86.00 | 89.00 | 84.09 | 86.87 | 86.87 | 1.26% | 65,667 |
| Jul 2, 2026 | 83.99 | 85.82 | 80.00 | 85.79 | 85.79 | 4.95% | 87,749 |
| Jul 1, 2026 | 81.99 | 81.99 | 76.50 | 81.74 | 81.74 | 4.50% | 10,795 |
| Jun 30, 2026 | 84.00 | 84.00 | 76.69 | 78.22 | 78.22 | -3.10% | 7,963 |
| Jun 29, 2026 | 80.25 | 82.82 | 75.05 | 80.72 | 80.72 | 2.18% | 11,711 |
| Jun 25, 2026 | 86.99 | 86.99 | 78.87 | 79.00 | 79.00 | -4.84% | 18,558 |
| Jun 24, 2026 | 90.00 | 90.00 | 81.92 | 83.02 | 83.02 | -3.72% | 11,166 |
| Jun 23, 2026 | 91.30 | 91.30 | 84.10 | 86.23 | 86.23 | -1.32% | 1,628 |
| Jun 22, 2026 | 91.60 | 91.60 | 85.40 | 87.38 | 87.38 | -1.35% | 6,801 |
| Jun 19, 2026 | 85.20 | 91.00 | 83.65 | 88.58 | 88.58 | 0.67% | 4,534 |
| Jun 18, 2026 | 91.49 | 91.49 | 84.00 | 87.99 | 87.99 | 0.68% | 603 |
| Jun 17, 2026 | 88.95 | 88.95 | 81.71 | 87.40 | 87.40 | 1.64% | 237 |
| Jun 16, 2026 | 89.44 | 89.44 | 82.65 | 85.99 | 85.99 | -1.14% | 1,392 |
| Jun 15, 2026 | 89.75 | 89.75 | 83.02 | 86.98 | 86.98 | -0.01% | 353 |
| Jun 12, 2026 | 86.00 | 89.97 | 86.00 | 86.99 | 86.99 | 0.60% | 40 |
| Jun 11, 2026 | 89.90 | 89.90 | 83.02 | 86.47 | 86.47 | -0.45% | 1,653 |
| Jun 10, 2026 | 90.00 | 90.00 | 83.00 | 86.86 | 86.86 | -0.14% | 4,662 |
| Jun 9, 2026 | 88.20 | 88.20 | 84.00 | 86.98 | 86.98 | 3.55% | 3,269 |
| Jun 8, 2026 | 80.23 | 84.19 | 76.24 | 84.00 | 84.00 | 4.70% | 2,302 |
| Jun 5, 2026 | 74.47 | 82.29 | 74.47 | 80.23 | 80.23 | 2.36% | 17,514 |
| Jun 4, 2026 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -4.99% | 1,328 |
| Jun 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -5.00% | 305 |
| Jun 2, 2026 | 87.00 | 87.00 | 86.84 | 86.84 | 86.84 | -5.00% | 829 |
| Jun 1, 2026 | 91.41 | 94.30 | 91.41 | 91.41 | 91.41 | -5.00% | 40,829 |
| May 29, 2026 | 96.21 | 96.23 | 91.00 | 96.22 | 96.22 | 9.98% | 99,494 |
| May 27, 2026 | 93.49 | 93.49 | 82.00 | 87.49 | 87.49 | 1.12% | 268 |
| May 26, 2026 | 86.50 | 86.52 | 79.59 | 86.52 | 86.52 | 9.99% | 7,262 |
| May 25, 2026 | 64.36 | 78.66 | 64.36 | 78.66 | 78.66 | 10.00% | 64,342 |
| May 22, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -5.00% | 2,138 |
| May 21, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -5.00% | 379 |
| May 20, 2026 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | -4.99% | 42 |