BSE · NEXOME · stock

Nexome Capital Markets Limited (NEXOME) stock price history

Every BSE trading session of Nexome Capital Markets Limited from Mar 4, 2002 to Sep 28, 2026: 6,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get NEXOME data, free keyYear by year table

NEXOME adjusted close, 2002 to 2026

NEXOMENexome Capital Markets Limited
₹91.70-26.6% over one year
20052010201520202025
₹158.08
All time high, 2025
₹149.14
52 week high, ₹67.75 low
6,105
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

NEXOME key facts

  • Nexome Capital Markets Limited (NEXOME) closed at ₹91.70 on Sep 28, 2026 on BSE.
  • NEXOME's all time high close is ₹158.08, set on Sep 4, 2025; its all time low close is ₹5.39 on Apr 29, 2003.
  • NEXOME's 52 week range is ₹67.75 to ₹149.14.
  • NEXOME returned -26.6% over the year to Sep 28, 2026 and +129.2% over five years.
  • Over ten years NEXOME returned +192%, +11.3% a year compounded.
  • NEXOME's deepest drawdown was -94.7% from Jul 1, 2002 to Apr 29, 2003.
  • DataCedar holds 6,105 daily sessions of NEXOME history from Mar 4, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NEXOME price chart, 2002 to 2026

NEXOME adjusted close, Mar 4, 2002 to Sep 28, 2026₹5.39₹16.27₹49.10₹148.1520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NEXOME returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-18.5%
3 months-27.9%
6 months+22.5%
Year to date-9.0%
1 year-26.6%
3 years+121.1%
5 years+129.2%
10 years+192.0%
Since Mar 4, 2002+411.1%
Compound annual growth, 24.6 years+6.9%

NEXOME records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹158.08 on Sep 4, 2025
All time low close
₹5.39 on Apr 29, 2003
52 week high
₹149.14 on Sep 29, 2025
52 week low
₹67.75 on Mar 12, 2026
Deepest drawdown
-94.7% from Jul 1, 2002 to Apr 29, 2003, recovered Dec 11, 2007
Best single session
+465.1% on Jul 1, 2002
Worst single session
-23.5% on Dec 9, 2002
Volatility, 1 year annualised
63.8%
Sessions closing higher, 1 year
45%
Growth of 1 since 2002
5.1×
Best calendar year
2007, +535%
Worst calendar year
2008, -80%

NEXOME price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 4, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹114.87₹136.10₹67.75₹91.70-16.0%923K184
2025₹91.03₹165.88₹57.01₹109.14+22.6%1.2M248
2024₹52.44₹109.56₹43.07₹88.99+69.7%4.1M245
2023₹43.75₹62.12₹34.47₹52.44+26.7%1.3M245
2022₹38.77₹53.33₹34.12₹41.38+4.6%540.6K248
2021₹34.52₹48.54₹29.73₹39.56+14.6%451.6K248
2020₹32.15₹36.45₹18.47₹34.52+2.0%66.1K251
2019₹34.91₹40.45₹29.43₹33.83-0.9%149.3K243
2018₹52.91₹63.96₹31.95₹34.12-32.3%438.6K246
2017₹38.54₹54.94₹35.21₹50.39+30.8%760.8K248
2016₹22.28₹40.77₹14.47₹38.54+76.6%1.3M246
2015₹20.38₹29.37₹15.27₹21.82+12.5%1M246
2014₹38.82₹45.39₹17.67₹19.40-50.0%270.2K244
2013₹29.28₹43.32₹26.20₹38.82+32.6%99.6K248
2012₹21.67₹38.45₹18.34₹29.28+35.2%544.4K245
2011₹35.25₹35.63₹21.67₹21.67-32.7%91.5K246
2010₹25.21₹44.46₹25.02₹32.19+21.6%223.8K250
2009₹23.83₹33.81₹18.54₹26.47+6.8%420.4K243
2008₹128.14₹145.54₹22.68₹24.80-79.7%149.7K246
2007₹21.00₹130.18₹18.70₹122.20+535.3%487.6K248
2006₹13.37₹26.17₹9.82₹19.24+55.1%680.3K247
2005₹12.90₹22.40₹8.63₹12.40+15.4%323.4K250
2004₹9.67₹18.70₹7.91₹10.75+33.4%13.4K262
2003₹10.57₹10.79₹5.39₹8.06-23.7%14.9K261
2002₹17.94₹101.39₹10.39₹10.57n/a103.2K217

NEXOME monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹91.70-18.3%
August 2026₹112.25-8.6%
July 2026₹122.85+5.1%
June 2026₹116.84-0.7%
May 2026₹117.61+19.7%
April 2026₹98.27+21.6%
March 2026₹80.79-13.9%
February 2026₹93.89+18.3%
January 2026₹79.36-27.3%
December 2025₹109.14+9.2%
November 2025₹99.95-16.9%
October 2025₹120.25-5.7%

About the NEXOME data

Daily bars. 6,105 sessions from Mar 4, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/NEXOME/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • NEWINFRA Newtime Infrastructure Limited
  • NEWLIGHT New Light Industries Limited
  • NEWMKTAVE New Markets Avenue Limited
  • NEWTRAC Newtrac Foods & Beverages Limited
  • NEXTMEDIA Next Mediaworks Limited
  • NEXUSSURGL Nexus Surgical and Medicare Limited
  • NEXXUS Nexxus Petro Industries Limited
  • NFL National Fertilizers Limited

Common questions

NEXOME share price history

Start with any symbol.

Start free