NMS Global share price history

BSE: 522289Commercial Services & SuppliesSmall Cap

NMS GLOBAL LIMITED · Face value ₹10 · Listed Feb 1995

₹41.12₹0.06 (0.15%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹41.18.

30 Oct: open ₹41.49, high ₹42.24, low ₹39.50

52-week range of traded prices to 30 Oct 2026

₹30.01Low, 19 Oct 2026₹103.94High, 17 Feb 2026

Under BSE's short-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹12 Cr4,047th largest listed
P/E: 18.25
P/B: 4.63
Dividend yield: Nonein the last 12 months
ROE: 29.5%
ROCE: 20.6%
Debt to equity: 2.14
Volume, BSE: 35,470

NMS Global share price by year, month and day

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

NMS Global's share price is on record from 14 Jun 2012, when it closed at ₹7.40, to 30 Oct 2026. Its highest close was ₹113.78 on 12 Jul 2024 and its lowest ₹2.60 on 19 Nov 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	41.12	−26.6%	98.89	30.42	58.65	103.94	30.01	25,00,866
2025	56.05	+2.8%	92.24	28.99	55.00	94.59	27.60	20,66,769
2024	54.53	+0.1%	113.78	49.87	57.20	119.46	47.66	4,13,100
2023	54.48	+211.3%	75.39	17.50	17.95	75.39	17.50	4,77,946
2022	17.50	−41.6%	36.30	15.00	30.05	38.00	14.30	2,30,159
2021	29.95	+898.3%	39.45	2.85	3.15	41.40	2.81	3,88,023
2020	3.00	−48.7%	9.02	2.60	5.85	9.47	2.60	11,993
2019	5.85	+14.3%	6.47	5.35	5.37	6.47	5.35	385
2018	5.12	+10.1%	6.45	4.70	4.88	6.77	4.47	4,272
2017	4.65	+55.5%	5.37	2.85	2.99	5.37	2.71	7,445
2016	2.99	+4.9%	3.15	2.85	2.85	3.15	2.85	2,837
2015	2.85	−60.5%	6.86	2.85	6.86	6.86	2.85	4,579
2014	7.22	−62.7%	21.15	4.10	20.20	22.10	3.90	35,274
2013	19.35	+201.9%	19.35	4.07	6.41	19.35	3.87	36,436
2012	6.41	–	11.00	4.98	7.05	11.00	4.98	11,647

₹ 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. 2020 is from its first session, 20 Jul 2020. 2018 is from its first session, 29 Jan 2018. 2017 is from its first session, 21 Mar 2017. 2016 is from its first session, 3 May 2016. 2012 is from its first session, 14 Jun 2012. The close is the year's last trade for 2019 (18 Dec 2019), 2017 (11 Dec 2017), 2016 (16 Dec 2016), 2015 (1 Oct 2015) and 2012 (19 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	41.12	+11.1%	38.80	43.50	30.01	5,32,881
Sep 2026	37.00	−7.1%	41.75	43.77	35.02	5,47,578
Aug 2026	39.83	−36.8%	64.99	65.98	36.88	2,09,294
Jul 2026	62.98	−19.5%	81.99	92.79	57.13	7,09,653
Jun 2026	78.22	−18.7%	91.41	94.30	74.47	1,37,677
May 2026	96.22	+39.4%	72.45	96.23	64.36	2,81,987
Apr 2026	69.00	+3.8%	66.47	82.08	57.84	19,883
Mar 2026	66.47	−24.6%	89.86	89.86	66.47	12,869
Feb 2026	88.10	+40.1%	66.01	103.94	66.01	32,652
Jan 2026	62.87	+12.2%	58.65	72.76	49.16	16,392
Dec 2025	56.05	−25.8%	75.00	83.24	54.52	18,544
Nov 2025	75.50	−16.2%	94.59	94.59	75.50	98,662
Oct 2025	90.10	+40.3%	65.88	93.96	61.25	4,80,355
Sep 2025	64.21	−2.0%	68.79	78.00	61.92	1,45,027
Aug 2025	65.52	−10.9%	74.00	74.00	61.76	39,521
Jul 2025	73.50	+47.8%	51.90	75.99	49.00	4,14,152
Jun 2025	49.74	+42.5%	34.90	54.90	33.25	6,37,919
May 2025	34.90	−12.3%	39.78	41.30	33.16	3,970
Apr 2025	39.78	+14.7%	34.69	39.79	34.69	6,618
Mar 2025	34.69	+0.4%	34.54	36.25	31.50	35,143
Feb 2025	34.54	−21.9%	42.10	46.00	27.60	1,17,285
Jan 2025	44.25	−18.9%	55.00	71.39	41.55	69,573
Dec 2024	54.53	−11.9%	61.00	72.00	48.05	20,547
Nov 2024	61.90	−12.7%	70.93	70.93	51.51	19,361
Oct 2024	70.93	−15.6%	88.00	89.00	64.02	9,638
Sep 2024	84.00	−1.2%	87.00	94.00	77.30	7,366
Aug 2024	85.01	−9.6%	95.88	99.33	82.00	49,649
Jul 2024	94.00	+34.5%	73.38	119.46	73.38	1,36,908
Jun 2024	69.89	+16.8%	58.65	69.89	47.66	52,584
May 2024	59.85	−15.3%	72.75	72.75	57.99	17,191
Apr 2024	70.64	+2.7%	69.00	83.00	62.50	22,315
Mar 2024	68.78	−25.8%	90.84	90.84	68.78	10,940
Feb 2024	92.69	+36.7%	66.48	97.48	66.48	30,094
Jan 2024	67.83	+24.5%	57.20	78.16	57.20	36,507
Dec 2023	54.48	−21.7%	69.54	70.93	54.48	49,750
Nov 2023	69.54	+10.5%	61.70	75.39	53.60	50,658
Oct 2023	62.95	+21.5%	52.83	71.00	52.83	56,755
Sep 2023	51.80	+89.7%	28.67	55.05	28.67	2,24,973
Aug 2023	27.31	+34.0%	21.39	27.31	19.41	30,704
Jul 2023	20.38	−4.4%	21.75	22.37	19.35	1,188
Jun 2023	21.31	−5.6%	21.45	21.75	19.74	2,736
May 2023	22.57	−17.0%	28.00	29.00	22.57	1,283
Apr 2023	27.20	−4.4%	28.70	28.70	24.69	4,879
Mar 2023	28.45	+42.3%	21.00	28.60	19.05	31,150
Feb 2023	20.00	−7.4%	20.55	22.80	18.05	7,699
Jan 2023	21.60	+23.4%	17.95	22.10	17.50	16,171
Dec 2022	17.50	+13.3%	15.80	18.90	14.75	15,707
Nov 2022	15.45	−22.6%	19.00	19.70	15.45	7,299
Oct 2022	19.95	+0.3%	19.90	19.95	15.25	22,971
Sep 2022	19.90	0.0%	20.45	23.50	17.40	22,065
Aug 2022	19.90	−1.5%	20.20	22.00	17.65	9,028
Jul 2022	20.20	−22.3%	26.00	28.75	20.20	18,131
Jun 2022	26.00	+51.6%	18.00	30.05	18.00	38,593
May 2022	17.15	−24.1%	23.40	23.40	14.30	14,453
Apr 2022	22.60	−21.0%	28.50	29.45	22.60	16,648
Mar 2022	28.60	+13.9%	25.10	30.70	23.75	5,484
Feb 2022	25.10	−24.7%	34.50	34.50	24.45	8,524
Jan 2022	33.35	+11.4%	30.05	38.00	28.50	51,256
Dec 2021	29.95	+6.8%	29.45	32.40	26.05	41,220
Nov 2021	28.05	+8.9%	25.75	34.00	24.50	44,468
Oct 2021	25.75	−22.8%	34.95	36.15	25.75	66,235
Sep 2021	33.35	−6.5%	33.90	36.10	21.55	1,05,071
Aug 2021	35.65	+124.9%	16.60	41.40	16.60	95,769
Jul 2021	15.85	+167.7%	6.21	15.85	6.21	16,059
Jun 2021	5.92	+71.6%	3.40	5.92	3.23	6,544
May 2021	3.45	+7.8%	3.20	3.65	3.20	1,235
Apr 2021	3.20	−2.1%	3.27	3.27	3.04	682
Mar 2021	3.27	+7.2%	3.20	3.61	3.14	2,184
Feb 2021	3.05	+3.4%	2.82	3.30	2.81	3,995
Jan 2021	2.95	−1.7%	3.15	3.45	2.85	4,561
Dec 2020	3.00	+11.1%	2.75	3.00	2.75	466
Nov 2020	2.70	−17.9%	3.23	3.23	2.60	1,612
Oct 2020	3.29	−39.4%	5.16	5.16	3.29	2,924
Sep 2020	5.43	−20.8%	7.20	9.47	5.43	1,698
Aug 2020	6.86	+17.3%	5.85	7.20	5.56	5,273
Jul 2020	5.85	0.0%	5.85	5.85	5.85	20
Dec 2019	5.85	0.0%	5.85	5.85	5.85	2
Nov 2019	5.85	−9.6%	6.15	6.15	5.85	102
Oct 2019	6.47	+10.0%	6.17	6.47	6.17	28
May 2019	5.88	−4.9%	5.88	5.88	5.88	2
Apr 2019	6.18	+10.2%	5.89	6.18	5.89	43
Mar 2019	5.61	+4.9%	5.61	5.61	5.61	2
Jan 2019	5.35	+4.5%	5.37	5.63	5.35	206
Dec 2018	5.12	+4.9%	5.12	5.12	5.12	10
Nov 2018	4.88	−6.0%	4.94	4.94	4.47	705
Oct 2018	5.19	−18.3%	6.30	6.35	5.19	430
Sep 2018	6.35	+3.3%	6.45	6.77	6.35	1,132
Aug 2018	6.15	−0.5%	6.15	6.15	6.15	395
Feb 2018	6.18	+26.6%	5.12	6.19	5.12	1,350
Jan 2018	4.88	+4.9%	4.88	4.88	4.88	250
Dec 2017	4.65	0.0%	4.65	4.65	4.65	1
Nov 2017	4.65	+5.0%	4.65	4.65	4.65	105
Sep 2017	4.43	0.0%	4.43	4.43	4.43	100
Jun 2017	4.43	−4.9%	4.43	4.43	4.43	595
May 2017	4.66	−9.0%	5.37	5.37	4.66	1,005
Apr 2017	5.12	+63.6%	3.28	5.12	3.28	4,028
Mar 2017	3.13	+4.7%	2.99	3.13	2.71	1,611
Dec 2016	2.99	+4.9%	2.99	2.99	2.99	184
Jun 2016	2.85	−4.7%	3.00	3.15	2.85	352
May 2016	2.99	+4.9%	2.85	2.99	2.85	2,301
Oct 2015	2.85	−5.0%	2.85	2.85	2.85	5
Sep 2015	3.00	−4.8%	3.15	3.15	3.00	99
Aug 2015	3.15	+2.9%	3.15	3.15	3.15	1
Jun 2015	3.06	−0.3%	3.22	3.22	3.06	1,000
Apr 2015	3.07	−9.7%	3.23	3.23	3.07	213
Feb 2015	3.40	−9.3%	3.57	3.57	3.40	890
Jan 2015	3.75	−48.1%	6.86	6.86	3.75	2,371
Dec 2014	7.22	+67.9%	4.51	7.60	4.29	6,840
Nov 2014	4.30	−5.1%	4.31	4.31	3.90	840
Sep 2014	4.53	+4.9%	4.53	4.53	4.53	100
Aug 2014	4.32	0.0%	4.32	4.32	4.24	304
Jul 2014	4.32	−20.3%	5.15	5.35	4.32	12,958
Jun 2014	5.42	−48.1%	9.93	9.93	5.42	934
May 2014	10.45	−14.1%	11.56	11.56	10.45	260
Apr 2014	12.16	−12.6%	13.23	13.23	12.16	1,191
Mar 2014	13.92	−0.6%	14.65	14.65	13.92	5
Feb 2014	14.00	−1.1%	14.00	14.00	14.00	1
Jan 2014	14.15	−26.9%	20.20	22.10	14.15	11,841
Dec 2013	19.35	+43.3%	14.00	19.35	14.00	49
Nov 2013	13.50	+31.2%	10.80	13.50	10.80	85
Oct 2013	10.29	+20.4%	8.97	10.52	8.97	570
Sep 2013	8.55	+14.8%	7.82	8.55	7.82	15
Jul 2013	7.45	+30.9%	5.97	7.45	5.97	245
Jun 2013	5.69	+32.9%	4.07	5.69	3.87	1,677
Apr 2013	4.28	−9.3%	4.72	4.72	4.28	46
Mar 2013	4.72	−18.2%	5.49	5.49	4.72	590
Feb 2013	5.77	−14.3%	6.41	7.06	5.77	31,357
Jan 2013	6.73	+5.0%	6.41	6.73	6.41	1,802
Dec 2012	6.41	+16.1%	5.55	6.41	5.55	1,291
Nov 2012	5.52	−20.6%	6.61	6.61	5.52	225
Oct 2012	6.95	−36.8%	10.46	10.46	6.64	2,924
Sep 2012	11.00	+5.3%	10.97	11.00	10.97	107
Aug 2012	10.45	+81.7%	6.03	10.45	6.03	3,100
Jul 2012	5.75	+4.5%	5.23	5.75	4.98	2,100
Jun 2012	5.50	–	7.05	7.77	5.50	1,900

₹ 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	41.49	42.24	39.50	41.12	41.22	35,470
29 Oct 2026	41.00	43.50	39.80	41.18	41.46	1,52,888
28 Oct 2026	39.80	41.96	38.51	41.51	39.90	1,44,291
27 Oct 2026	39.99	40.29	37.50	40.19	39.01	44,044
26 Oct 2026	40.86	43.00	37.25	38.38	39.56	13,059
23 Oct 2026	41.70	41.70	36.00	39.86	38.30	22,614
22 Oct 2026	40.33	40.33	33.65	37.98	37.91	8,675
21 Oct 2026	36.80	36.80	33.50	36.67	36.35	10,712
19 Oct 2026	31.00	33.46	30.01	33.46	32.94	28,171
16 Oct 2026	35.95	35.95	30.41	30.42	31.71	3,145
15 Oct 2026	40.00	40.00	32.97	33.78	33.29	8,731
14 Oct 2026	41.00	41.00	34.10	36.63	35.25	6,440
13 Oct 2026	39.00	39.00	36.50	37.30	–	40
12 Oct 2026	41.49	41.49	37.50	37.51	38.19	119
9 Oct 2026	39.98	39.98	36.50	37.99	37.98	914
8 Oct 2026	36.45	40.49	33.13	36.35	36.11	11,474
7 Oct 2026	40.27	40.27	36.45	36.81	37.09	4,411
6 Oct 2026	38.47	38.48	36.00	38.36	38.31	28,288
5 Oct 2026	39.50	39.50	36.05	36.65	36.70	3,463
1 Oct 2026	38.80	38.85	37.00	37.94	38.16	5,932
30 Sep 2026	38.39	38.39	35.02	37.00	36.77	22,717
29 Sep 2026	38.00	40.66	36.86	36.86	37.51	29,443

Prices in ₹ per share as traded, not adjusted.