Nexome Capital Markets Ltd (NEXO)

NEXO
🏛️ Inde →
126.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 53.10 53.10 50.76 53.09 0.0M
2023-12-28 52.00 55.49 52.00 53.10 0.0M
2023-12-27 50.60 53.13 48.35 53.13 0.0M
2023-12-26 50.72 50.77 49.24 50.60 0.0M
2023-12-22 50.75 50.75 48.91 48.91 0.0M
2023-12-21 51.44 51.44 47.60 50.99 0.0M
2023-12-20 50.05 51.44 47.58 49.55 0.0M
2023-12-19 49.37 53.69 49.37 50.05 0.0M
2023-12-18 50.85 52.61 49.70 51.73 0.0M
2023-12-15 51.91 55.50 50.40 52.14 0.0M
2023-12-14 50.15 54.23 49.19 52.97 0.0M
2023-12-13 49.66 52.72 48.17 51.65 0.0M
2023-12-12 50.75 53.00 49.80 50.21 0.0M
2023-12-11 51.99 52.50 50.65 52.25 0.0M
2023-12-08 50.00 50.00 50.00 50.00 0.0M
2023-12-07 48.41 51.26 48.41 48.42 0.0M
2023-12-06 49.10 52.00 48.67 49.80 0.0M
2023-12-05 48.32 51.07 48.32 51.07 0.0M
2023-12-04 51.34 51.40 47.56 48.64 0.0M
2023-12-01 45.81 49.14 45.81 48.96 0.0M
2023-11-30 47.00 47.00 45.25 46.80 0.0M
2023-11-29 46.60 49.70 46.60 46.64 0.0M
2023-11-28 50.89 50.89 47.08 47.90 0.0M
2023-11-24 48.45 48.78 46.07 48.74 0.0M
2023-11-23 46.10 47.00 46.10 46.46 0.0M
2023-11-22 47.00 48.97 47.00 47.28 0.0M
2023-11-21 47.20 48.96 47.20 47.27 0.0M
2023-11-20 48.20 49.15 46.90 47.20 0.0M
2023-11-17 46.50 48.80 46.00 48.13 0.0M
2023-11-16 46.11 49.25 46.11 46.81 0.0M
2023-11-15 47.99 48.00 45.50 47.95 0.0M
2023-11-13 49.33 49.33 46.05 46.10 0.0M
2023-11-12 47.85 48.30 46.10 46.10 0.0M
2023-11-10 45.00 48.30 45.00 46.18 0.0M
2023-11-09 45.10 47.29 44.58 47.00 0.0M
2023-11-08 45.99 46.56 45.99 46.56 0.0M
2023-11-07 46.85 46.85 44.16 46.57 0.0M
2023-11-06 45.80 47.30 44.15 45.94 0.0M
2023-11-03 46.34 46.34 44.07 45.80 0.0M
2023-11-02 46.30 48.15 44.53 46.27 0.0M
2023-11-01 46.00 48.99 46.00 46.87 0.0M
2023-10-31 45.30 47.82 45.25 47.64 0.0M
2023-10-30 45.26 47.89 45.26 46.71 0.0M
2023-10-27 46.10 47.44 45.16 46.94 0.0M
2023-10-26 48.00 48.00 47.25 47.25 0.0M
2023-10-25 45.52 49.85 45.15 49.73 0.0M
2023-10-23 48.00 48.00 45.25 47.48 0.0M
2023-10-20 45.52 49.93 45.50 46.95 0.0M
2023-10-19 47.11 49.00 44.88 47.89 0.0M
2023-10-18 44.87 47.11 43.23 47.11 0.0M
2023-10-17 43.25 44.89 43.25 44.87 0.0M
2023-10-16 43.44 45.00 43.44 44.98 0.0M
2023-10-13 45.99 45.99 42.60 43.44 0.0M
2023-10-12 42.00 44.13 42.00 44.08 0.0M
2023-10-11 41.82 44.87 41.82 42.03 0.0M
2023-10-10 43.59 43.72 41.06 43.72 0.0M
2023-10-09 43.27 43.27 41.55 41.64 0.0M
2023-10-06 41.23 42.87 41.01 42.84 0.0M
2023-10-05 42.16 43.85 40.58 41.22 0.0M
2023-10-04 42.01 44.74 42.00 42.71 0.0M
2023-10-03 43.20 43.20 41.83 42.98 0.0M
2023-09-29 43.09 43.98 41.66 43.24 0.0M
2023-09-28 41.56 43.44 41.50 42.00 0.0M
2023-09-27 41.01 44.00 41.01 43.21 0.0M
2023-09-26 43.49 43.49 41.00 42.08 0.0M
2023-09-25 42.37 43.94 41.02 42.29 0.0M
2023-09-22 44.44 44.44 40.56 42.37 0.0M
2023-09-21 42.50 43.89 42.00 42.48 0.0M
2023-09-20 42.50 43.97 41.80 43.15 0.0M
2023-09-18 41.80 44.97 41.80 43.06 0.0M
2023-09-15 45.60 47.35 43.05 43.95 0.0M
2023-09-14 46.72 48.90 46.72 46.72 0.1M
2023-09-13 61.45 62.89 51.91 51.91 0.3M
2023-09-12 48.85 57.68 48.75 57.67 0.2M
2023-09-11 41.00 48.07 41.00 48.07 0.1M
2023-09-08 41.95 41.95 39.51 40.06 0.0M
2023-09-07 42.00 42.00 41.95 41.95 0.0M
2023-09-06 41.90 41.90 41.90 41.90 0.0M
2023-09-05 40.16 40.16 40.16 40.16 0.0M
2023-09-04 43.99 43.99 39.21 40.13 0.0M
2023-09-01 44.50 44.50 40.10 40.82 0.0M
2023-08-31 47.30 47.30 39.81 41.95 0.0M
2023-08-30 41.82 41.82 41.82 41.82 0.0M
2023-08-29 43.00 43.00 40.75 40.80 0.0M
2023-08-28 44.95 44.95 40.00 42.50 0.0M
2023-08-25 41.00 41.00 41.00 41.00 0.0M
2023-08-23 42.89 42.89 40.10 41.29 0.0M
2023-08-22 40.50 42.90 39.10 42.90 0.0M
2023-08-21 38.55 41.40 38.55 39.41 0.0M
2023-08-18 43.00 43.00 39.51 39.51 0.0M
2023-08-17 41.44 41.44 39.10 39.20 0.0M
2023-08-16 41.50 41.50 41.50 41.50 0.0M
2023-08-14 43.95 43.95 39.00 41.90 0.0M
2023-08-11 44.95 44.95 39.05 40.41 0.0M
2023-08-10 39.28 40.89 39.28 39.76 0.0M
2023-08-09 40.01 40.01 40.00 40.00 0.0M
2023-08-08 41.35 42.00 38.71 41.25 0.0M
2023-08-07 46.35 46.35 40.25 40.50 0.0M
2023-08-04 40.05 40.20 40.01 40.20 0.0M
2023-08-01 43.00 43.00 40.10 40.50 0.0M
2023-07-31 40.60 40.60 40.60 40.60 0.0M
2023-07-27 41.99 42.00 39.13 41.96 0.0M
2023-07-26 40.50 40.50 40.00 40.00 0.0M
2023-07-25 42.79 42.79 37.55 39.80 0.0M
2023-07-24 43.25 43.25 38.86 39.03 0.0M
2023-07-21 39.11 40.50 38.34 40.30 0.0M
2023-07-20 39.30 39.30 39.30 39.30 0.0M
2023-07-19 40.30 40.30 38.06 39.50 0.0M
2023-07-18 38.95 39.92 38.00 39.50 0.0M
2023-07-17 41.59 41.59 37.00 38.50 0.0M
2023-07-14 40.46 40.46 40.37 40.37 0.0M
2023-07-13 41.18 41.18 38.05 39.83 0.0M
2023-07-12 43.25 43.25 38.78 39.22 0.0M
2023-07-11 40.40 42.35 39.65 41.97 0.0M
2023-07-10 40.82 40.82 40.82 40.82 0.0M
2023-07-07 43.00 43.00 39.10 39.90 0.0M
2023-07-06 38.91 40.60 38.90 40.59 0.0M
2023-07-05 43.25 43.25 39.00 40.79 0.0M
2023-07-04 42.00 42.00 38.60 40.99 0.0M
2023-07-03 43.25 43.25 39.60 40.22 0.0M
2023-06-30 43.34 43.34 38.80 40.70 0.0M
2023-06-28 39.35 43.50 39.35 40.20 0.0M
2023-06-27 39.25 42.53 39.25 40.17 0.0M
2023-06-26 38.85 40.20 38.85 40.00 0.0M
2023-06-23 42.50 42.50 38.25 39.95 0.0M
2023-06-22 42.50 42.50 39.46 39.51 0.0M
2023-06-21 42.25 43.00 39.00 41.05 0.0M
2023-06-20 42.95 43.30 39.02 41.67 0.0M
2023-06-19 41.00 41.00 37.40 40.99 0.0M
2023-06-16 42.20 42.20 39.01 41.25 0.0M
2023-06-15 41.85 41.85 40.73 40.73 0.0M
2023-06-14 39.19 40.95 39.19 40.70 0.0M
2023-06-13 39.90 39.90 39.19 39.19 0.0M
2023-06-12 40.46 40.46 39.92 39.92 0.0M
2023-06-09 40.05 40.05 37.90 39.34 0.0M
2023-06-08 35.75 39.47 35.75 39.30 0.0M
2023-06-07 39.45 39.45 36.17 39.00 0.0M
2023-06-06 42.89 42.89 35.11 37.51 0.0M
2023-06-05 42.55 42.55 37.40 40.63 0.0M
2023-06-02 39.34 39.34 39.33 39.33 0.0M
2023-06-01 39.92 39.92 37.30 37.64 0.0M
2023-05-31 37.56 39.54 37.00 37.14 0.0M
2023-05-30 38.06 41.45 37.02 37.26 0.0M
2023-05-29 38.41 41.97 38.00 38.05 0.0M
2023-05-26 36.06 39.50 36.06 38.40 0.0M
2023-05-25 38.90 42.00 36.16 37.97 0.0M
2023-05-24 43.25 43.25 38.05 41.00 0.0M
2023-05-23 40.90 41.99 38.02 39.03 0.0M
2023-05-22 40.50 42.44 37.06 39.69 0.0M
2023-05-19 40.00 40.95 38.26 40.00 0.0M
2023-05-18 43.29 43.29 43.29 43.29 0.0M
2023-05-16 41.99 41.99 41.97 41.97 0.0M
2023-05-15 42.00 42.00 39.80 41.99 0.0M
2023-05-12 43.16 43.16 38.55 41.19 0.0M
2023-05-11 40.00 40.99 40.00 40.99 0.0M
2023-05-10 40.43 40.43 40.18 40.18 0.0M
2023-05-09 38.12 41.45 38.05 41.45 0.0M
2023-05-08 39.97 39.97 39.97 39.97 0.0M
2023-05-05 39.96 39.97 39.96 39.97 0.0M
2023-05-04 39.69 39.69 39.69 39.69 0.0M
2023-05-03 42.80 42.80 34.90 39.75 0.0M
2023-05-02 40.75 40.75 40.75 40.75 0.0M
2023-04-27 38.12 41.89 38.11 38.51 0.0M
2023-04-25 41.03 41.03 41.01 41.01 0.0M
2023-04-24 41.88 43.29 41.00 41.01 0.0M
2023-04-21 42.98 42.98 41.97 41.97 0.0M
2023-04-20 38.21 41.99 38.21 39.02 0.0M
2023-04-19 38.75 41.00 38.62 38.68 0.0M
2023-04-18 38.05 38.97 38.00 38.19 0.0M
2023-04-17 38.48 42.53 37.75 38.67 0.0M
2023-04-13 38.01 42.79 38.00 38.48 0.0M
2023-04-12 41.88 41.88 38.55 38.61 0.0M
2023-04-11 38.12 38.21 38.00 38.00 0.0M
2023-04-10 38.05 43.30 38.05 39.00 0.0M
2023-04-05 36.00 40.50 36.00 39.84 0.0M
2023-04-03 37.05 39.98 37.05 39.97 0.0M
2023-03-31 38.89 38.89 36.16 38.79 0.0M
2023-03-29 35.75 40.99 35.75 36.42 0.0M
2023-03-28 36.26 40.91 36.26 40.91 0.0M
2023-03-27 41.71 41.71 36.02 40.99 0.0M
2023-03-24 37.00 40.00 36.68 37.38 0.0M
2023-03-23 36.45 39.24 36.45 39.24 0.0M
2023-03-22 40.89 40.89 37.02 38.14 0.0M
2023-03-21 40.98 40.98 40.98 40.98 0.0M
2023-03-17 37.69 40.99 37.69 40.99 0.0M
2023-03-16 37.85 41.00 37.01 41.00 0.0M
2023-03-15 41.40 41.40 37.29 37.34 0.0M
2023-03-14 37.01 41.45 37.01 41.45 0.0M
2023-03-13 41.18 41.18 37.45 38.00 0.0M
2023-03-10 38.05 40.89 38.05 40.71 0.0M
2023-03-09 41.20 41.20 38.05 38.05 0.0M
2023-03-08 37.36 40.80 37.36 40.80 0.0M
2023-03-06 40.10 40.91 40.10 40.86 0.0M
2023-03-03 40.00 40.10 40.00 40.10 0.0M
2023-03-02 40.00 40.10 40.00 40.10 0.0M
2023-03-01 40.75 40.75 38.50 38.51 0.0M
2023-02-28 40.00 40.90 36.95 40.75 0.0M
2023-02-27 38.85 39.95 37.00 39.95 0.0M
2023-02-24 39.00 40.95 37.20 38.85 0.0M
2023-02-23 37.10 41.35 37.10 39.00 0.0M
2023-02-22 38.20 39.85 36.20 39.65 0.0M
2023-02-21 42.80 42.80 38.00 38.00 0.0M
2023-02-17 39.00 39.75 38.00 39.40 0.0M
2023-02-16 41.90 43.25 38.05 40.65 0.0M
2023-02-15 41.90 41.90 41.90 41.90 0.0M
2023-02-14 40.60 41.95 39.00 39.00 0.0M
2023-02-13 41.90 43.00 40.05 42.00 0.0M
2023-02-10 43.50 44.00 39.70 43.75 0.0M
2023-02-09 43.65 43.65 41.95 41.95 0.0M
2023-02-08 40.85 41.90 40.85 41.00 0.0M
2023-02-07 39.90 40.90 38.30 39.00 0.0M
2023-02-06 41.00 43.40 41.00 41.95 0.0M
2023-02-03 38.50 41.00 38.50 41.00 0.0M
2023-02-02 41.20 41.20 41.15 41.15 0.0M
2023-02-01 43.65 43.65 39.00 39.00 0.0M
2023-01-31 43.50 43.50 42.65 42.65 0.0M
2023-01-30 43.00 43.00 39.35 41.95 0.0M
2023-01-27 41.95 42.00 41.95 42.00 0.0M
2023-01-25 43.70 43.70 40.00 42.15 0.0M
2023-01-24 43.00 43.00 40.10 42.75 0.0M
2023-01-23 43.95 43.95 40.05 41.00 0.0M
2023-01-20 43.85 43.85 40.00 41.00 0.0M
2023-01-19 42.00 42.00 40.05 41.70 0.0M
2023-01-18 42.90 42.90 40.05 40.10 0.0M
2023-01-17 43.00 43.00 39.55 41.10 0.0M
2023-01-16 40.10 43.60 40.05 41.35 0.0M
2023-01-13 44.00 44.20 39.75 42.95 0.0M
2023-01-12 43.60 43.60 42.00 42.15 0.0M
2023-01-11 43.75 43.75 41.00 42.00 0.0M
2023-01-10 44.30 44.30 41.00 41.00 0.0M
2023-01-09 43.00 43.00 42.50 42.50 0.0M
2023-01-06 44.45 44.45 40.15 42.20 0.0M
2023-01-05 44.45 44.45 40.75 42.85 0.0M
2023-01-04 44.50 44.50 41.40 42.95 0.0M
2023-01-03 44.40 44.40 44.25 44.25 0.0M
2023-01-02 44.30 44.30 43.00 44.15 0.0M