NMS Global Limited (BOM:522289)
India · Delayed Price · Currency is INR 44.28
-2.33 (-5.00%)
At close: Aug 20, 2026
NMS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 47.89 | 47.98 | 44.28 | 44.28 | 44.28 | -5.00% | 11,242 |
| Aug 19, 2026 | 45.99 | 47.40 | 43.07 | 46.61 | 46.61 | 2.82% | 5,160 |
| Aug 18, 2026 | 44.65 | 49.00 | 44.65 | 45.33 | 45.33 | -3.53% | 16,098 |
| Aug 17, 2026 | 47.00 | 47.00 | 46.99 | 46.99 | 46.99 | -4.99% | 1,460 |
| Aug 14, 2026 | 50.00 | 53.55 | 48.50 | 49.46 | 49.46 | -3.11% | 15,727 |
| Aug 13, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -4.99% | 4,015 |
| Aug 12, 2026 | 56.00 | 56.30 | 53.73 | 53.73 | 53.73 | -4.99% | 9,049 |
| Aug 11, 2026 | 62.48 | 62.48 | 56.55 | 56.55 | 56.55 | -4.99% | 9,741 |
| Aug 10, 2026 | 60.30 | 60.36 | 58.25 | 59.52 | 59.52 | 3.53% | 2,137 |
| Aug 7, 2026 | 55.00 | 57.70 | 54.20 | 57.49 | 57.49 | 4.26% | 12,366 |
| Aug 6, 2026 | 57.77 | 57.77 | 52.27 | 55.14 | 55.14 | 0.22% | 20,983 |
| Aug 5, 2026 | 58.40 | 58.40 | 55.02 | 55.02 | 55.02 | -4.99% | 9,371 |
| Aug 4, 2026 | 59.50 | 61.99 | 57.91 | 57.91 | 57.91 | -4.99% | 10,653 |
| Aug 3, 2026 | 64.99 | 65.98 | 59.84 | 60.95 | 60.95 | -3.22% | 4,300 |
| Jul 31, 2026 | 65.45 | 65.45 | 62.01 | 62.98 | 62.98 | 0.49% | 16,610 |
| 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 |