Nexome Capital Markets share price history

BSE: 508905FinanceSmall Cap

NEXOME CAPITAL MARKETS LIMITED · Face value ₹10 · Listed Dec 1983

₹88.47₹6.32 (7.69%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹82.15.

30 Oct: open ₹80.00, high ₹88.49, low ₹77.35

52-week range of traded prices to 30 Oct 2026

₹67.20Low, 26 Oct 2026₹137.80High, 3 Jun 2026

Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹95 Cr3,073rd largest listed
P/E: 8.88
P/E without one-offs: 7.52
P/B: Shares changed
Dividend yield: 1.70%
ROE: 6.6%
ROE without one-offs: 7.8%
ROCE: 6.0%
Debt to equity: 0.02
Volume, BSE: 2,722

Nexome Capital Markets share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Nexome Capital Markets' share price is on record from 2 Jan 2007, when it closed at ₹29.20, to 30 Oct 2026. Its highest close was ₹192.20 on 7 Jan 2008 and its lowest ₹16.40 on 23 Feb 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	88.47	−19.9%	131.25	69.99	116.30	137.80	67.20	9,90,516
2025	110.50	+22.6%	160.05	63.32	92.17	167.95	57.72	11,67,023
2024	90.10	+69.7%	110.93	45.09	53.09	110.93	43.61	41,09,426
2023	53.09	+26.7%	57.67	36.42	44.30	62.89	34.90	12,78,421
2022	41.90	+4.6%	46.55	37.75	39.25	54.00	34.55	5,40,552
2021	40.05	+14.6%	46.90	31.65	35.50	49.15	30.10	4,52,086
2020	34.95	+2.0%	36.75	19.65	32.55	36.90	18.70	67,296
2019	34.25	−5.3%	40.95	31.25	35.35	40.95	29.80	1,49,394
2018	36.15	−30.5%	64.00	34.05	54.60	66.00	32.35	4,39,119
2017	52.00	+28.4%	56.40	37.00	40.95	56.70	37.00	7,60,789
2016	40.50	+72.7%	41.80	16.40	23.95	42.85	15.55	12,95,100
2015	23.45	+7.6%	30.90	18.65	22.90	33.00	17.15	10,61,439
2014	21.80	−51.7%	50.30	20.00	42.90	52.80	19.85	2,69,901
2013	45.15	+28.4%	52.00	31.45	35.15	52.00	31.45	99,585
2012	35.15	+29.9%	47.90	24.00	28.40	48.00	22.90	5,44,518
2011	27.05	−35.6%	46.50	27.05	46.00	46.50	27.05	84,247
2010	42.00	+18.1%	59.70	34.20	33.85	59.70	33.60	2,08,357
2009	35.55	+6.8%	43.45	24.90	32.00	45.40	24.90	1,78,182
2008	33.30	−80.2%	192.20	32.05	176.00	199.90	30.45	1,14,315
2007	167.85	–	176.20	26.25	29.20	178.80	26.00	4,08,766

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 28 Oct 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	88.47	+1.2%	84.75	88.75	67.20	45,514
Sep 2026	87.40	−22.1%	114.95	114.95	83.45	36,804
Aug 2026	112.25	−8.6%	128.00	128.00	102.70	37,849
Jul 2026	122.85	+3.8%	123.90	129.40	110.20	26,331
Jun 2026	118.30	−0.7%	125.00	137.80	100.05	2,17,276
May 2026	119.08	+19.7%	103.98	119.08	90.30	1,25,095
Apr 2026	99.50	+21.6%	83.75	115.90	73.13	1,69,966
Mar 2026	81.80	−13.9%	95.00	95.00	68.60	1,70,081
Feb 2026	95.06	+18.3%	78.00	99.00	76.05	46,704
Jan 2026	80.35	−27.3%	116.30	124.00	74.55	1,14,896
Dec 2025	110.50	+9.2%	100.50	114.90	92.60	2,54,877
Nov 2025	101.20	−16.9%	121.75	129.00	95.05	19,558
Oct 2025	121.75	−5.7%	128.20	148.00	113.65	22,807
Sep 2025	129.10	−4.5%	135.15	167.95	122.00	38,531
Aug 2025	135.15	+19.2%	115.00	142.85	115.00	87,988
Jul 2025	113.35	+11.8%	100.00	116.55	97.20	1,05,270
Jun 2025	101.37	+15.6%	93.99	107.50	85.43	78,901
May 2025	87.71	+2.2%	86.72	100.00	74.00	54,513
Apr 2025	85.82	+15.7%	70.33	96.99	68.60	37,772
Mar 2025	74.19	+6.0%	69.30	80.00	57.72	2,18,188
Feb 2025	69.99	−24.2%	93.07	96.93	69.56	50,185
Jan 2025	92.33	+2.5%	92.17	106.52	73.26	1,98,433
Dec 2024	90.10	−2.3%	95.39	102.64	88.05	1,03,103
Nov 2024	92.24	+9.2%	87.89	110.93	81.58	2,23,997
Oct 2024	84.47	−11.1%	93.16	93.16	75.08	1,09,065
Sep 2024	95.06	+52.8%	63.44	99.84	62.26	13,63,542
Aug 2024	62.20	+17.1%	55.76	65.17	53.62	4,56,819
Jul 2024	53.11	−3.1%	55.86	56.95	45.79	5,24,861
Jun 2024	54.80	+3.6%	51.57	59.39	43.61	59,521
May 2024	52.89	−20.0%	66.49	68.48	52.89	61,939
Apr 2024	66.10	+33.0%	51.70	69.80	49.90	1,01,207
Mar 2024	49.70	−37.1%	75.52	80.99	44.86	4,17,789
Feb 2024	79.01	+49.5%	53.91	86.98	51.02	5,93,400
Jan 2024	52.85	−0.5%	53.09	59.98	48.56	94,183
Dec 2023	53.09	+13.4%	45.81	55.50	45.81	77,916
Nov 2023	46.80	−1.8%	46.00	50.89	44.07	79,269
Oct 2023	47.64	+10.2%	43.20	49.93	40.58	80,114
Sep 2023	43.24	+3.1%	44.50	62.89	39.21	7,83,287
Aug 2023	41.95	+3.3%	43.00	47.30	38.55	35,889
Jul 2023	40.60	−0.2%	43.25	43.25	37.00	20,517
Jun 2023	40.70	+9.6%	39.92	43.50	35.11	60,217
May 2023	37.14	−3.6%	40.75	43.29	34.90	25,211
Apr 2023	38.51	−0.7%	37.05	43.30	36.00	18,320
Mar 2023	38.79	−4.8%	40.75	41.71	35.75	22,164
Feb 2023	40.75	−4.5%	43.65	44.00	36.20	41,815
Jan 2023	42.65	+1.8%	44.30	44.50	39.35	33,702
Dec 2022	41.90	−6.9%	45.00	47.40	37.20	31,263
Nov 2022	45.00	0.0%	46.90	49.85	42.05	43,862
Oct 2022	45.00	+5.5%	50.00	52.00	41.60	58,085
Sep 2022	42.65	+5.0%	43.95	54.00	39.05	93,132
Aug 2022	40.60	+2.1%	40.35	45.00	36.65	59,884
Jul 2022	39.75	−8.9%	45.00	45.90	36.40	28,337
Jun 2022	43.65	+11.8%	38.00	45.00	37.50	10,687
May 2022	39.05	−5.0%	42.00	46.85	34.55	17,016
Apr 2022	41.10	+0.4%	40.45	50.90	38.10	34,721
Mar 2022	40.95	+0.7%	37.10	44.00	35.60	46,863
Feb 2022	40.65	−5.4%	45.00	47.30	39.00	47,470
Jan 2022	42.95	+7.2%	39.25	45.75	39.00	69,232
Dec 2021	40.05	−3.4%	41.40	45.15	36.90	95,029
Nov 2021	41.45	+2.0%	38.65	44.30	35.15	15,348
Oct 2021	40.65	+0.4%	40.00	43.00	36.25	16,618
Sep 2021	40.50	−4.0%	40.10	49.15	37.00	48,936
Aug 2021	42.20	−5.0%	42.20	42.20	35.05	8,089
Jul 2021	44.40	+16.8%	39.00	45.15	36.25	36,205
Jun 2021	38.00	−2.6%	37.50	42.70	36.10	7,515
May 2021	39.00	+8.0%	34.30	39.00	30.10	13,279
Apr 2021	36.10	−18.0%	41.80	42.80	33.25	10,490
Mar 2021	44.00	+0.5%	43.90	44.00	41.00	7,175
Feb 2021	43.80	+27.7%	36.00	46.20	36.00	1,74,591
Jan 2021	34.30	−1.9%	35.50	42.40	34.00	18,811
Dec 2020	34.95	+14.6%	30.00	36.90	27.55	4,571
Nov 2020	30.50	+12.5%	27.50	30.60	25.20	8,343
Oct 2020	27.10	−4.9%	28.50	28.50	27.10	44
Sep 2020	28.50	+2.2%	29.15	30.30	28.25	10,958
Aug 2020	27.90	+7.3%	27.30	29.50	25.50	8,379
Jul 2020	26.00	−7.0%	27.90	29.15	26.00	444
Jun 2020	27.95	+33.1%	20.00	27.95	20.00	796
May 2020	21.00	+5.3%	19.95	21.00	19.00	2,264
Apr 2020	19.95	−5.0%	20.95	23.15	19.95	7,420
Mar 2020	21.00	−15.0%	23.50	24.95	18.70	5,809
Feb 2020	24.70	−20.2%	31.75	31.75	23.10	10,748
Jan 2020	30.95	−9.6%	32.55	34.00	28.95	7,520
Dec 2019	34.25	+2.5%	33.40	35.05	29.80	2,545
Nov 2019	33.40	−8.5%	38.30	38.30	33.40	10,214
Oct 2019	36.50	+14.4%	33.35	36.75	31.90	4,640
Sep 2019	31.90	−13.8%	38.55	40.40	31.90	2,474
Aug 2019	37.00	−2.6%	38.70	38.70	35.00	1,026
Jul 2019	38.00	−2.1%	38.00	38.80	36.10	1,785
Jun 2019	38.80	−2.3%	39.60	39.65	35.90	94,196
May 2019	39.70	−3.1%	38.95	39.70	36.30	2,906
Apr 2019	40.95	+5.0%	40.95	40.95	40.95	3
Mar 2019	39.00	+7.3%	38.10	40.00	34.50	7,433
Feb 2019	36.35	+1.8%	35.70	36.35	33.00	11,779
Jan 2019	35.70	−1.2%	35.35	38.35	30.50	10,393
Dec 2018	36.15	−7.2%	38.95	38.95	32.35	8,411
Nov 2018	38.95	−11.1%	41.70	43.00	37.20	9,145
Oct 2018	43.80	−8.8%	48.00	49.00	43.80	2,993
Sep 2018	48.00	−7.7%	51.30	51.30	45.60	23,197
Aug 2018	52.00	−2.3%	55.90	55.90	43.35	7,917
Jul 2018	53.25	+4.6%	50.80	54.55	50.75	1,799
Jun 2018	50.90	+0.2%	51.00	57.00	46.00	15,335
May 2018	50.80	−13.8%	48.00	59.85	45.75	26,807
Apr 2018	58.95	+3.8%	51.40	59.55	49.15	18,282
Mar 2018	56.80	+3.3%	54.50	58.00	48.50	63,319
Feb 2018	55.00	−0.2%	56.95	61.00	48.60	36,667
Jan 2018	55.10	+6.0%	54.60	66.00	49.20	2,25,247
Dec 2017	52.00	+15.3%	42.85	53.40	42.85	1,64,855
Nov 2017	45.10	−18.1%	52.35	52.35	43.05	8,904
Oct 2017	55.10	+6.0%	54.00	55.10	49.40	3,844
Sep 2017	52.00	+4.0%	52.50	56.70	47.00	32,092
Aug 2017	50.00	−3.2%	52.00	54.60	44.00	58,835
Jul 2017	51.65	+7.6%	49.95	54.60	45.00	45,065
Jun 2017	48.00	+5.6%	43.20	52.80	43.00	72,870
May 2017	45.45	+1.7%	42.50	47.70	41.00	27,205
Apr 2017	44.70	−0.7%	45.50	47.75	40.85	31,146
Mar 2017	45.00	+9.8%	41.45	45.50	39.00	1,46,085
Feb 2017	41.00	+2.5%	39.00	44.10	37.00	89,257
Jan 2017	40.00	−1.2%	40.95	42.00	37.00	80,631
Dec 2016	40.50	−0.5%	42.85	42.85	34.40	11,465
Nov 2016	40.70	+5.0%	38.00	42.00	29.00	53,350
Oct 2016	38.75	+10.7%	33.00	40.60	28.15	34,825
Sep 2016	35.00	+20.7%	31.00	36.90	27.45	39,262
Aug 2016	29.00	+1.6%	27.55	33.80	24.00	72,215
Jul 2016	28.55	+24.9%	23.00	29.80	22.50	74,222
Jun 2016	22.85	+0.2%	24.85	25.25	20.50	1,54,574
May 2016	22.80	−8.8%	25.50	31.15	20.15	88,956
Apr 2016	25.00	−10.7%	30.50	30.50	25.00	1,26,216
Mar 2016	28.00	+52.2%	20.65	29.20	16.90	2,51,584
Feb 2016	18.40	−1.3%	19.40	26.00	15.55	3,50,108
Jan 2016	18.65	−20.5%	23.95	25.90	18.55	38,323
Dec 2015	23.45	−2.1%	25.00	25.30	20.15	40,545
Nov 2015	23.95	+11.1%	20.00	23.95	18.70	29,484
Oct 2015	21.55	+12.5%	21.30	22.00	18.05	10,300
Sep 2015	19.15	−10.1%	19.80	23.45	18.45	62,178
Aug 2015	21.30	−11.3%	24.00	26.00	18.70	65,089
Jul 2015	24.00	+25.0%	18.50	26.00	18.50	93,849
Jun 2015	19.20	−14.7%	19.45	26.50	17.15	91,972
May 2015	22.50	−2.0%	23.90	27.00	20.65	16,073
Apr 2015	22.95	+0.7%	22.80	28.00	20.00	43,163
Mar 2015	22.80	−3.0%	23.95	26.95	20.00	75,488
Feb 2015	23.50	−14.5%	29.10	33.00	22.00	3,80,461
Jan 2015	27.50	+26.1%	22.90	28.00	18.10	1,52,837
Dec 2014	21.80	−7.0%	24.60	24.60	19.85	62,980
Nov 2014	23.45	−5.8%	25.00	26.10	20.30	96,277
Oct 2014	24.90	+1.8%	24.90	25.40	23.60	4,872
Sep 2014	24.45	−39.9%	38.70	41.85	24.05	61,656
Aug 2014	40.70	−11.0%	44.85	52.80	40.70	304
Jul 2014	45.75	+5.7%	41.15	50.40	41.10	820
Jun 2014	43.30	+1.6%	44.60	46.90	37.80	3,215
May 2014	42.60	+27.5%	35.00	42.60	35.00	5,584
Apr 2014	33.40	+42.7%	24.55	35.80	24.55	3,244
Mar 2014	23.40	−13.7%	27.00	27.00	22.30	26,355
Feb 2014	27.10	−10.1%	28.65	33.50	26.15	3,991
Jan 2014	30.15	−33.2%	42.90	44.80	30.05	603
Oct 2013	45.15	+6.5%	43.05	45.15	43.00	3
Sep 2013	42.40	−10.7%	47.50	49.00	42.40	1,595
Aug 2013	47.50	+9.4%	42.95	47.50	42.95	38
Jul 2013	43.40	−13.2%	52.00	52.00	43.40	8,270
Jun 2013	50.00	+7.0%	49.05	50.30	48.00	14
May 2013	46.75	+3.9%	45.00	49.00	44.90	87,425
Apr 2013	45.00	+4.3%	45.30	45.30	42.30	1,666
Mar 2013	43.15	+5.5%	42.90	45.40	41.30	12
Feb 2013	40.90	+2.5%	41.50	43.05	39.90	31
Jan 2013	39.90	+13.5%	35.15	39.90	31.45	531
Dec 2012	35.15	−18.2%	40.85	42.00	30.40	87,494
Nov 2012	42.95	+22.7%	36.65	43.50	36.65	69
Oct 2012	35.00	+11.6%	31.00	36.75	31.00	184
Sep 2012	31.35	−3.5%	30.90	31.50	29.95	445
Aug 2012	32.50	−8.6%	34.65	34.65	32.50	2,005
Jul 2012	35.55	−14.5%	39.55	39.55	35.55	685
Jun 2012	41.60	−10.3%	47.90	48.00	41.60	577
May 2012	46.40	+32.0%	34.80	46.45	33.30	6,032
Apr 2012	35.15	+24.9%	29.55	36.50	29.50	810
Mar 2012	28.15	+2.9%	28.70	30.95	26.30	1,32,341
Feb 2012	27.35	+6.6%	24.40	28.40	22.90	1,79,959
Jan 2012	25.65	−5.2%	28.40	29.65	24.45	1,33,917
Dec 2011	27.05	−26.4%	34.95	34.95	27.05	2,625
Nov 2011	36.75	−3.3%	38.95	39.00	34.10	1,898
Oct 2011	38.00	+3.1%	38.60	38.60	34.70	204
Sep 2011	36.85	+3.1%	37.45	38.50	33.55	6,742
Aug 2011	35.75	−10.3%	39.65	39.65	34.25	3,356
Jul 2011	39.85	+10.2%	36.00	39.85	34.70	28,984
Jun 2011	36.15	−9.7%	41.50	41.85	33.65	4,365
May 2011	40.05	−6.9%	41.75	41.75	37.45	2,147
Apr 2011	43.00	+10.5%	37.00	43.50	37.00	1,793
Mar 2011	38.90	+1.6%	36.50	40.95	34.70	19,578
Feb 2011	38.30	−13.8%	42.30	44.00	36.50	10,368
Jan 2011	44.45	+5.8%	46.00	46.50	41.05	2,187
Dec 2010	42.00	−8.6%	47.30	54.90	34.50	4,556
Nov 2010	45.95	−7.5%	48.90	49.90	40.20	28,306
Oct 2010	49.65	+4.0%	47.55	52.25	45.50	20,077
Sep 2010	47.75	+0.2%	49.20	52.95	43.20	36,808
Aug 2010	47.65	−6.4%	50.00	51.95	44.75	29,869
Jul 2010	50.90	+6.6%	48.30	54.00	44.80	42,672
Jun 2010	47.75	−4.6%	50.20	52.75	47.05	9,985
May 2010	50.05	+26.2%	41.60	59.70	41.60	25,720
Apr 2010	39.65	+9.8%	37.90	39.75	34.20	3,320
Mar 2010	36.10	−10.4%	40.90	40.90	34.40	3,869
Feb 2010	40.30	−2.7%	40.00	43.00	39.35	2,010
Jan 2010	41.40	+16.5%	33.85	43.25	33.60	1,165
Dec 2009	35.55	+4.1%	35.40	37.40	32.10	581
Nov 2009	34.15	−11.1%	38.00	39.00	32.65	5,642
Oct 2009	38.40	−4.0%	38.05	45.40	33.65	4,197
Sep 2009	40.00	+0.6%	37.10	40.00	33.65	3,635
Aug 2009	39.75	+13.6%	35.00	39.90	35.00	503
Jul 2009	35.00	−19.4%	41.30	41.30	34.75	3,234
Jun 2009	43.45	+35.8%	32.00	43.50	32.00	5,594
May 2009	32.00	−1.4%	33.00	33.45	27.65	3,574
Apr 2009	32.45	+1.9%	33.40	37.60	31.20	1,356
Mar 2009	31.85	−13.9%	35.20	35.55	30.20	6,133
Feb 2009	37.00	+12.1%	31.40	37.05	31.40	1,216
Jan 2009	33.00	−0.9%	32.00	36.00	24.90	1,42,517
Dec 2008	33.30	−12.4%	36.15	42.70	33.25	835
Nov 2008	38.00	+12.6%	35.40	40.00	30.45	633
Oct 2008	33.75	−15.5%	41.80	43.75	33.00	3,402
Sep 2008	39.95	−0.6%	38.25	43.95	38.00	14,897
Aug 2008	40.20	−2.5%	42.00	49.35	40.00	2,416
Jul 2008	41.25	−14.2%	45.80	45.80	38.65	1,189
Jun 2008	48.05	−28.3%	70.30	70.35	48.05	6,278
May 2008	67.00	−1.0%	70.00	70.00	50.00	11,175
Apr 2008	67.70	+34.7%	50.15	76.15	50.15	4,695
Mar 2008	50.25	−31.4%	76.85	76.85	43.80	20,014
Feb 2008	73.20	−47.7%	133.10	133.10	72.10	9,015
Jan 2008	140.00	−16.6%	176.00	199.90	140.00	39,766
Dec 2007	167.85	+62.5%	108.45	178.80	108.45	47,079
Nov 2007	103.30	+30.8%	80.80	103.30	76.05	29,777
Oct 2007	79.00	+5.3%	72.00	84.00	64.90	38,037
Sep 2007	75.00	+1.5%	76.00	83.00	70.00	14,510
Aug 2007	73.90	−0.7%	78.15	99.65	66.50	47,982
Jul 2007	74.45	+106.8%	37.00	74.45	37.00	41,163
Jun 2007	36.00	+16.1%	34.90	41.95	27.10	6,304
May 2007	31.00	−12.7%	33.00	41.50	26.50	24,850
Apr 2007	35.50	−12.3%	40.00	41.60	32.00	63,671
Mar 2007	40.50	−9.6%	40.35	45.00	33.40	36,816
Feb 2007	44.80	+21.1%	37.15	45.90	36.00	31,428
Jan 2007	37.00	–	29.20	40.00	26.00	27,149

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	80.00	88.49	77.35	88.47	85.43	2,722
29 Oct 2026	82.95	83.00	81.00	82.15	82.31	1,628
28 Oct 2026	72.00	79.34	70.15	78.96	78.53	3,345
27 Oct 2026	70.50	72.50	70.41	72.38	71.98	1,626
26 Oct 2026	75.65	75.65	67.20	70.41	69.32	1,669
23 Oct 2026	71.00	71.09	67.50	70.09	68.34	3,076
22 Oct 2026	74.50	75.85	70.00	71.09	73.47	1,532
21 Oct 2026	76.01	81.39	73.34	77.20	77.46	1,654
19 Oct 2026	81.85	81.90	75.76	76.30	79.40	1,381
16 Oct 2026	75.00	78.85	75.00	75.11	75.49	2,014
15 Oct 2026	78.06	78.06	74.00	74.66	75.33	1,966
14 Oct 2026	85.00	85.00	76.26	77.29	77.55	12,049
13 Oct 2026	85.00	85.00	84.73	84.73	84.95	133
12 Oct 2026	86.00	88.75	78.06	82.84	86.41	1,381
9 Oct 2026	82.99	88.42	82.87	85.91	84.98	284
8 Oct 2026	83.00	88.73	80.01	83.38	83.69	526
7 Oct 2026	82.01	85.48	82.01	85.48	–	31
6 Oct 2026	84.98	84.98	77.49	82.00	83.26	1,221
5 Oct 2026	80.21	86.50	80.21	81.01	82.75	1,796
1 Oct 2026	84.75	86.89	83.03	83.12	83.61	5,480
30 Sep 2026	91.80	94.95	87.40	87.40	87.43	7,246
29 Sep 2026	96.00	96.00	87.15	92.00	88.22	2,146

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Nexome Capital Markets bonus and split history

Ex-date	Event	Price factor	What happened
5 Mar 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.