DCM Nouvelle Limited (BOM:542729)
India · Delayed Price · Currency is INR 121.20
+10.35 (9.34%)
At close: Mar 11, 2026
DCM Nouvelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 114.65 | 123.85 | 114.65 | 121.20 | 121.20 | 9.34% | 3,529 |
| Mar 10, 2026 | 117.75 | 122.85 | 109.00 | 110.85 | 110.85 | -8.01% | 2,936 |
| Mar 9, 2026 | 122.55 | 138.75 | 120.00 | 120.50 | 120.50 | -15.08% | 287 |
| Mar 6, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 11.73% | 1 |
| Mar 5, 2026 | 129.55 | 130.25 | 127.00 | 127.00 | 127.00 | -0.78% | 206 |
| Mar 4, 2026 | 133.45 | 133.45 | 125.00 | 128.00 | 128.00 | 0.79% | 29 |
| Mar 2, 2026 | 135.00 | 135.00 | 125.00 | 127.00 | 127.00 | -0.70% | 272 |
| Feb 27, 2026 | 130.00 | 131.95 | 126.80 | 127.90 | 127.90 | -6.16% | 3,481 |
| Feb 26, 2026 | 149.10 | 158.80 | 133.25 | 136.30 | 136.30 | 0.89% | 91 |
| Feb 25, 2026 | 143.45 | 143.45 | 135.00 | 135.10 | 135.10 | -1.57% | 207 |
| Feb 24, 2026 | 141.00 | 141.00 | 133.00 | 137.25 | 137.25 | -4.55% | 119 |
| Feb 23, 2026 | 130.25 | 143.80 | 130.25 | 143.80 | 143.80 | 4.32% | 9 |
| Feb 20, 2026 | 140.05 | 143.00 | 137.85 | 137.85 | 137.85 | 1.85% | 264 |
| Feb 19, 2026 | 137.25 | 138.55 | 135.20 | 135.35 | 135.35 | -7.36% | 163 |
| Feb 18, 2026 | 147.35 | 147.35 | 146.10 | 146.10 | 146.10 | 1.25% | 20 |
| Feb 13, 2026 | 156.40 | 158.80 | 141.50 | 144.30 | 144.30 | 1.66% | 47 |
| Feb 12, 2026 | 142.10 | 142.10 | 141.95 | 141.95 | 141.95 | -0.11% | 16 |
| Feb 11, 2026 | 145.00 | 145.00 | 141.00 | 142.10 | 142.10 | 5.26% | 1,869 |
| Feb 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.03% | 1 |
| Feb 9, 2026 | 140.00 | 144.45 | 135.00 | 137.80 | 137.80 | -3.03% | 68 |
| Feb 6, 2026 | 139.95 | 148.00 | 136.00 | 142.10 | 142.10 | 2.01% | 2,984 |
| Feb 4, 2026 | 150.55 | 158.80 | 136.00 | 139.30 | 139.30 | 5.25% | 2,718 |
| Feb 3, 2026 | 135.00 | 140.00 | 132.35 | 132.35 | 132.35 | -1.96% | 210 |
| Feb 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.01% | 100 |
| Jan 30, 2026 | 129.00 | 134.90 | 125.60 | 133.65 | 133.65 | 1.52% | 1,126 |
| Jan 29, 2026 | 134.00 | 134.00 | 125.55 | 131.65 | 131.65 | 1.11% | 476 |
| Jan 27, 2026 | 125.50 | 131.20 | 125.50 | 130.20 | 130.20 | 3.25% | 2,736 |
| Jan 23, 2026 | 129.00 | 129.00 | 125.50 | 126.10 | 126.10 | 0.08% | 6,760 |
| Jan 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.48% | 5,250 |
| Jan 20, 2026 | 124.65 | 125.70 | 118.00 | 125.40 | 125.40 | 2.49% | 1,313 |
| Jan 19, 2026 | 121.55 | 122.65 | 121.55 | 122.35 | 122.35 | -0.69% | 147 |
| Jan 16, 2026 | 128.90 | 128.90 | 122.90 | 123.20 | 123.20 | -0.56% | 140 |
| Jan 14, 2026 | 128.00 | 128.95 | 123.65 | 123.90 | 123.90 | -5.42% | 1,347 |
| Jan 13, 2026 | 129.50 | 134.40 | 129.50 | 131.00 | 131.00 | 0.85% | 52 |
| Jan 12, 2026 | 132.20 | 148.00 | 120.00 | 129.90 | 129.90 | -7.11% | 83 |
| Jan 9, 2026 | 131.45 | 139.90 | 130.10 | 139.85 | 139.85 | 6.39% | 513 |
| Jan 8, 2026 | 142.70 | 148.00 | 129.95 | 131.45 | 131.45 | 0.19% | 581 |
| Jan 7, 2026 | 132.40 | 133.00 | 129.85 | 131.20 | 131.20 | -0.87% | 422 |
| Jan 6, 2026 | 133.90 | 134.30 | 132.00 | 132.35 | 132.35 | -2.11% | 424 |
| Jan 5, 2026 | 131.50 | 135.80 | 131.30 | 135.20 | 135.20 | -2.03% | 345 |
| Jan 2, 2026 | 137.60 | 140.00 | 134.85 | 138.00 | 138.00 | 0.25% | 3,312 |
| Jan 1, 2026 | 141.00 | 142.00 | 131.80 | 137.65 | 137.65 | 3.11% | 103 |
| Dec 31, 2025 | 130.10 | 135.45 | 130.10 | 133.50 | 133.50 | -0.89% | 398 |
| Dec 30, 2025 | 135.00 | 135.00 | 130.95 | 134.70 | 134.70 | -2.74% | 36 |
| Dec 29, 2025 | 139.25 | 139.25 | 130.00 | 138.50 | 138.50 | -0.54% | 462 |
| Dec 26, 2025 | 128.35 | 139.40 | 128.30 | 139.25 | 139.25 | 9.78% | 2,802 |
| Dec 22, 2025 | 128.00 | 128.00 | 126.60 | 126.85 | 126.85 | 0.63% | 1,774 |
| Dec 19, 2025 | 120.60 | 126.05 | 120.60 | 126.05 | 126.05 | -1.14% | 60 |
| Dec 18, 2025 | 126.05 | 127.50 | 124.00 | 127.50 | 127.50 | 1.27% | 94 |
| Dec 16, 2025 | 128.00 | 135.00 | 125.75 | 125.90 | 125.90 | -1.45% | 161 |