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
2024-12-31 90.01 94.20 88.79 90.10 0.0M
2024-12-30 94.76 94.76 89.05 93.46 0.0M
2024-12-27 93.32 93.32 90.00 92.22 0.0M
2024-12-26 92.80 97.40 88.17 89.32 0.0M
2024-12-24 93.69 95.75 91.25 92.80 0.0M
2024-12-23 97.00 97.00 90.20 91.85 0.0M
2024-12-20 94.50 96.97 91.00 94.00 0.0M
2024-12-19 98.98 98.98 92.34 94.77 0.0M
2024-12-18 98.76 98.99 93.21 97.19 0.0M
2024-12-17 96.50 98.00 92.01 96.42 0.0M
2024-12-16 98.79 98.79 94.70 96.72 0.0M
2024-12-13 99.38 99.38 93.65 96.86 0.0M
2024-12-12 93.00 100.00 93.00 97.43 0.0M
2024-12-11 102.63 102.64 92.88 97.75 0.0M
2024-12-10 95.43 97.76 92.00 97.76 0.0M
2024-12-09 91.90 93.98 88.95 93.11 0.0M
2024-12-06 90.51 96.80 90.00 90.09 0.0M
2024-12-05 98.50 98.50 91.00 93.63 0.0M
2024-12-04 94.98 96.25 90.00 94.47 0.0M
2024-12-03 93.84 94.41 88.19 91.67 0.0M
2024-12-02 95.39 95.39 88.05 91.94 0.0M
2024-11-29 97.92 97.92 91.18 92.24 0.0M
2024-11-28 96.98 97.00 93.00 94.81 0.0M
2024-11-27 103.86 103.86 94.29 95.08 0.0M
2024-11-26 98.99 99.39 90.01 99.25 0.0M
2024-11-25 92.97 94.66 92.10 94.66 0.0M
2024-11-22 82.15 90.16 81.58 90.16 0.0M
2024-11-21 85.87 85.87 85.87 85.87 0.0M
2024-11-19 90.38 90.38 90.38 90.38 0.0M
2024-11-18 95.13 95.13 95.13 95.13 0.0M
2024-11-14 100.13 100.13 100.13 100.13 0.0M
2024-11-13 110.93 110.93 105.39 105.39 0.0M
2024-11-12 110.93 110.93 109.00 110.93 0.0M
2024-11-11 105.65 105.65 102.65 105.65 0.0M
2024-11-08 100.00 100.95 98.50 100.62 0.0M
2024-11-07 96.23 96.56 93.80 96.15 0.0M
2024-11-06 89.46 92.09 87.71 91.97 0.0M
2024-11-05 94.17 94.50 87.71 87.71 0.0M
2024-11-04 90.46 93.12 87.01 92.32 0.0M
2024-11-01 87.89 88.69 87.89 88.69 0.0M
2024-10-31 86.71 87.00 84.00 84.47 0.0M
2024-10-30 82.50 82.98 75.08 82.98 0.0M
2024-10-29 80.70 84.73 78.36 79.03 0.0M
2024-10-28 85.00 86.00 80.70 80.70 0.0M
2024-10-25 84.94 85.00 84.94 84.94 0.0M
2024-10-24 88.20 88.20 86.44 86.67 0.0M
2024-10-23 88.00 88.20 87.25 88.20 0.0M
2024-10-22 89.27 89.27 89.00 89.00 0.0M
2024-10-21 87.52 87.52 87.52 87.52 0.0M
2024-10-18 85.81 85.81 85.81 85.81 0.0M
2024-10-17 84.13 84.13 84.13 84.13 0.0M
2024-10-16 82.49 82.49 82.49 82.49 0.0M
2024-10-15 79.30 80.88 79.30 80.88 0.0M
2024-10-14 80.91 80.91 79.30 79.30 0.0M
2024-10-11 80.91 80.91 80.91 80.91 0.0M
2024-10-10 82.56 82.56 82.56 82.56 0.0M
2024-10-09 84.24 84.24 84.24 84.24 0.0M
2024-10-08 85.95 85.95 85.95 85.95 0.0M
2024-10-07 87.70 87.70 87.70 87.70 0.0M
2024-10-04 89.48 89.48 89.48 89.48 0.0M
2024-10-03 91.30 91.30 91.30 91.30 0.0M
2024-10-01 93.16 93.16 93.16 93.16 0.0M
2024-09-30 95.06 95.06 95.06 95.06 0.0M
2024-09-27 98.85 98.85 95.90 97.00 0.0M
2024-09-26 99.84 99.84 97.85 97.85 0.0M
2024-09-25 98.89 99.84 98.70 99.84 0.0M
2024-09-24 98.00 98.10 97.90 97.90 0.0M
2024-09-23 98.59 98.59 94.73 97.00 0.0M
2024-09-20 96.66 96.66 92.88 96.66 0.1M
2024-09-19 94.77 94.77 94.77 94.77 0.0M
2024-09-18 92.92 92.92 92.92 92.92 0.0M
2024-09-17 91.10 91.10 91.10 91.10 0.0M
2024-09-16 86.77 86.77 86.77 86.77 0.0M
2024-09-13 82.64 82.64 82.64 82.64 0.0M
2024-09-12 78.71 78.71 78.71 78.71 0.0M
2024-09-11 74.97 74.97 74.97 74.97 0.0M
2024-09-10 71.40 71.40 71.40 71.40 0.0M
2024-09-09 67.90 68.00 67.90 68.00 0.0M
2024-09-06 64.00 64.77 64.00 64.77 0.0M
2024-09-05 63.50 63.50 63.50 63.50 1.1M
2024-09-04 64.26 64.26 62.26 62.26 0.0M
2024-09-03 63.50 64.70 63.00 63.00 0.0M
2024-09-02 63.44 63.44 63.44 63.44 0.0M
2024-08-30 61.38 62.20 61.38 62.20 0.0M
2024-08-29 65.17 65.17 62.63 62.63 0.0M
2024-08-28 63.90 63.90 63.90 63.90 0.0M
2024-08-27 62.67 62.67 62.65 62.65 0.0M
2024-08-26 61.45 61.45 61.45 61.45 0.0M
2024-08-23 60.25 60.25 60.25 60.25 0.0M
2024-08-22 59.07 59.07 59.07 59.07 0.0M
2024-08-21 57.92 57.92 57.92 57.92 0.0M
2024-08-20 56.79 56.79 56.79 56.79 0.0M
2024-08-19 55.68 55.68 54.00 55.68 0.3M
2024-08-16 54.58 55.67 54.58 54.59 0.0M
2024-08-14 56.79 56.80 54.58 54.58 0.0M
2024-08-13 55.69 55.69 55.69 55.69 0.0M
2024-08-12 54.60 54.60 53.62 54.60 0.0M
2024-08-09 55.54 55.54 54.43 54.60 0.0M
2024-08-08 55.55 55.55 55.54 55.54 0.0M
2024-08-07 57.81 57.81 56.67 56.67 0.0M
2024-08-06 58.98 58.98 57.82 57.82 0.0M
2024-08-05 59.71 59.71 57.37 58.99 0.0M
2024-08-02 58.54 58.54 58.00 58.54 0.0M
2024-08-01 55.76 55.76 55.76 55.76 0.0M
2024-07-31 53.11 53.11 53.11 53.11 0.0M
2024-07-30 48.19 50.59 48.00 50.59 0.3M
2024-07-29 47.72 49.11 47.50 48.19 0.0M
2024-07-26 49.00 49.72 46.00 46.78 0.0M
2024-07-25 49.00 49.00 47.00 47.36 0.0M
2024-07-24 49.58 51.50 47.11 47.14 0.0M
2024-07-23 49.50 50.48 45.79 49.58 0.0M
2024-07-22 52.15 52.15 47.19 48.19 0.0M
2024-07-19 48.76 49.67 48.70 49.67 0.0M
2024-07-18 48.63 48.70 48.63 48.70 0.0M
2024-07-16 50.59 50.59 48.61 48.61 0.0M
2024-07-15 50.53 51.53 49.52 49.60 0.0M
2024-07-12 50.51 51.00 50.51 50.52 0.0M
2024-07-11 51.52 53.62 51.52 51.54 0.0M
2024-07-10 52.57 52.65 52.57 52.57 0.0M
2024-07-09 55.00 55.00 53.64 53.64 0.0M
2024-07-08 56.95 56.95 54.73 54.73 0.0M
2024-07-05 53.67 55.84 53.67 55.84 0.0M
2024-07-04 55.00 55.86 54.75 54.75 0.0M
2024-07-03 55.87 55.87 55.86 55.86 0.0M
2024-07-02 52.65 54.78 52.65 54.78 0.0M
2024-07-01 55.86 55.86 53.71 53.71 0.0M
2024-06-28 55.90 55.90 54.80 54.80 0.0M
2024-06-27 55.90 55.90 55.90 55.90 0.0M
2024-06-26 54.82 57.04 54.82 57.04 0.0M
2024-06-25 56.00 56.00 55.93 55.93 0.0M
2024-06-24 57.07 57.07 57.07 57.07 0.0M
2024-06-21 57.10 57.10 55.96 55.96 0.0M
2024-06-20 57.08 57.10 57.08 57.10 0.0M
2024-06-19 56.00 58.24 56.00 58.24 0.0M
2024-06-18 59.39 59.39 57.07 57.10 0.0M
2024-06-14 59.39 59.39 58.23 58.23 0.0M
2024-06-13 58.23 58.23 58.00 58.23 0.0M
2024-06-12 55.46 55.46 55.46 55.46 0.0M
2024-06-11 52.82 52.82 52.82 52.82 0.0M
2024-06-10 50.30 50.31 48.80 50.31 0.0M
2024-06-07 47.92 47.92 47.92 47.92 0.0M
2024-06-06 47.50 48.19 43.61 45.64 0.0M
2024-06-05 49.95 49.95 45.41 45.90 0.0M
2024-06-04 52.45 52.50 47.78 47.79 0.0M
2024-06-03 51.57 54.00 50.25 50.29 0.0M
2024-05-31 52.90 57.90 52.89 52.89 0.0M
2024-05-30 61.40 61.40 55.67 55.67 0.0M
2024-05-29 57.73 59.70 57.73 58.60 0.0M
2024-05-28 57.73 61.49 57.73 58.05 0.0M
2024-05-27 63.18 63.18 60.76 60.76 0.0M
2024-05-24 59.05 62.56 59.05 61.94 0.0M
2024-05-23 65.50 65.50 59.55 59.67 0.0M
2024-05-22 58.86 63.95 58.86 62.68 0.0M
2024-05-21 61.61 61.61 61.02 61.03 0.0M
2024-05-18 61.03 61.02 61.02 61.02 0.0M
2024-05-17 60.21 61.95 60.20 61.02 0.0M
2024-05-16 62.56 62.99 60.08 62.25 0.0M
2024-05-15 63.39 63.40 60.10 62.57 0.0M
2024-05-14 60.00 61.75 59.00 60.90 0.0M
2024-05-13 62.79 62.79 61.99 61.99 0.0M
2024-05-10 58.67 62.40 58.67 61.54 0.0M
2024-05-09 63.43 63.43 60.00 61.00 0.0M
2024-05-08 64.95 64.95 60.30 60.41 0.0M
2024-05-07 66.99 66.99 62.02 62.75 0.0M
2024-05-06 63.70 65.27 59.07 65.27 0.0M
2024-05-03 64.70 67.05 62.09 62.17 0.0M
2024-05-02 66.49 68.48 63.72 65.35 0.0M
2024-04-30 65.30 66.90 64.55 66.10 0.0M
2024-04-29 67.97 67.97 62.65 65.27 0.0M
2024-04-26 66.00 66.66 61.31 65.74 0.0M
2024-04-25 65.00 65.00 60.41 63.49 0.0M
2024-04-24 62.00 63.48 61.40 62.52 0.0M
2024-04-23 63.72 63.72 61.74 61.97 0.0M
2024-04-22 64.50 64.50 61.11 61.52 0.0M
2024-04-19 62.00 62.80 59.15 61.90 0.0M
2024-04-18 57.22 62.85 57.22 61.66 0.0M
2024-04-16 60.60 63.00 59.35 59.86 0.0M
2024-04-15 60.01 62.68 58.21 62.31 0.0M
2024-04-12 61.03 62.00 59.97 60.54 0.0M
2024-04-10 67.80 69.50 62.99 63.12 0.0M
2024-04-09 67.88 69.80 65.03 66.30 0.0M
2024-04-08 66.55 66.55 64.66 66.55 0.0M
2024-04-05 63.39 63.39 63.39 63.39 0.0M
2024-04-04 60.38 60.38 60.38 60.38 0.0M
2024-04-03 57.49 57.51 54.78 57.51 0.0M
2024-04-02 54.78 54.78 52.61 54.78 0.0M
2024-04-01 51.70 52.18 49.90 52.18 0.0M
2024-03-28 49.70 49.70 49.70 49.70 0.0M
2024-03-27 44.98 47.34 44.98 47.34 0.3M
2024-03-26 47.60 48.34 44.86 45.09 0.0M
2024-03-22 49.65 50.60 47.17 47.22 0.0M
2024-03-21 52.00 53.65 49.46 49.65 0.0M
2024-03-20 54.00 57.52 52.06 52.06 0.0M
2024-03-19 54.00 55.36 53.00 54.79 0.0M
2024-03-18 59.40 59.40 55.37 55.37 0.0M
2024-03-15 57.77 63.78 57.77 58.28 0.0M
2024-03-14 60.81 66.73 60.81 60.81 0.0M
2024-03-13 64.01 68.75 64.01 64.01 0.0M
2024-03-12 67.50 67.50 67.37 67.37 0.0M
2024-03-11 77.89 77.89 70.91 70.91 0.0M
2024-03-07 72.65 74.89 72.65 74.64 0.0M
2024-03-06 69.52 73.30 69.50 72.02 0.0M
2024-03-05 75.00 76.99 73.15 73.15 0.0M
2024-03-04 79.80 79.80 75.00 77.00 0.0M
2024-03-02 74.00 79.35 73.50 78.80 0.0M
2024-03-01 75.52 80.99 75.20 76.79 0.0M
2024-02-29 84.95 86.90 79.01 79.01 0.0M
2024-02-28 78.86 83.62 75.66 83.16 0.0M
2024-02-27 86.98 86.98 78.82 79.64 0.0M
2024-02-26 83.22 83.22 79.27 82.96 0.0M
2024-02-23 79.09 79.26 73.75 79.26 0.0M
2024-02-22 75.49 75.49 70.10 75.49 0.0M
2024-02-21 71.70 71.90 70.01 71.90 0.0M
2024-02-20 73.11 73.11 66.18 68.48 0.3M
2024-02-19 69.65 69.66 67.67 69.66 0.0M
2024-02-16 66.65 66.69 60.82 66.35 0.0M
2024-02-15 68.95 68.95 63.32 64.02 0.0M
2024-02-14 69.50 69.50 64.83 66.64 0.0M
2024-02-13 72.50 72.50 65.77 68.24 0.0M
2024-02-12 71.52 71.52 69.00 69.23 0.1M
2024-02-09 55.04 65.02 54.55 65.02 0.1M
2024-02-08 59.70 59.90 54.10 59.11 0.0M
2024-02-07 54.00 57.64 51.80 55.60 0.0M
2024-02-06 51.27 54.86 51.27 52.40 0.0M
2024-02-05 52.55 55.15 51.02 52.25 0.0M
2024-02-02 54.00 55.50 52.00 52.55 0.0M
2024-02-01 53.91 53.91 53.00 53.00 0.0M
2024-01-31 55.90 55.90 51.50 52.85 0.0M
2024-01-30 54.86 55.74 51.51 54.04 0.0M
2024-01-29 56.74 56.74 52.55 53.15 0.0M
2024-01-25 52.99 54.48 52.99 54.46 0.0M
2024-01-24 51.84 51.89 48.56 51.89 0.0M
2024-01-23 51.01 53.59 49.33 49.42 0.0M
2024-01-20 53.45 54.00 51.81 51.82 0.0M
2024-01-19 54.39 55.45 52.55 54.53 0.0M
2024-01-18 50.00 54.45 49.62 52.81 0.0M
2024-01-17 53.99 53.99 50.35 52.10 0.0M
2024-01-16 53.80 54.45 52.32 52.58 0.0M
2024-01-15 54.10 55.08 53.80 55.07 0.0M
2024-01-12 53.41 54.40 52.00 52.46 0.0M
2024-01-11 54.50 55.85 52.60 53.41 0.0M
2024-01-10 58.00 58.00 54.20 55.19 0.0M
2024-01-09 57.01 59.00 54.25 55.43 0.0M
2024-01-08 59.65 59.98 55.00 57.01 0.0M
2024-01-05 57.85 58.07 55.10 57.13 0.0M
2024-01-04 54.18 56.04 53.00 55.31 0.0M
2024-01-03 54.60 54.60 52.50 53.53 0.0M
2024-01-02 53.80 53.83 52.01 52.01 0.0M
2024-01-01 53.09 53.09 50.86 51.27 0.0M