DCM Nouvelle Limited (BOM:542729)
India · Delayed Price · Currency is INR 174.00
-3.50 (-1.97%)
At close: Aug 21, 2026
BOM:542729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.20 | 174.20 | 172.60 | 174.00 | 174.00 | -1.97% | 309 |
| Aug 20, 2026 | 178.60 | 180.00 | 173.90 | 177.50 | 177.50 | -0.64% | 1,052 |
| Aug 19, 2026 | 176.50 | 179.10 | 175.70 | 178.65 | 178.65 | 0.37% | 418 |
| Aug 18, 2026 | 170.10 | 180.00 | 170.10 | 178.00 | 178.00 | 1.71% | 2,209 |
| Aug 17, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -0.68% | 158 |
| Aug 14, 2026 | 183.00 | 183.00 | 176.20 | 176.20 | 176.20 | 1.06% | 11 |
| Aug 13, 2026 | 176.45 | 180.90 | 174.35 | 174.35 | 174.35 | -1.39% | 947 |
| Aug 12, 2026 | 183.95 | 187.30 | 171.50 | 176.80 | 176.80 | -2.05% | 18,989 |
| Aug 11, 2026 | 180.50 | 180.50 | 173.50 | 180.50 | 180.50 | 4.97% | 109,427 |
| Aug 10, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 4.98% | 4,223 |
| Aug 7, 2026 | 163.00 | 163.80 | 163.00 | 163.80 | 163.80 | 5.00% | 1,838 |
| Aug 6, 2026 | 156.00 | 156.10 | 156.00 | 156.00 | 156.00 | - | 166 |
| Aug 5, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.94% | 150 |
| Aug 4, 2026 | 146.00 | 152.45 | 146.00 | 151.55 | 151.55 | 3.80% | 1,879 |
| Aug 3, 2026 | 141.95 | 146.50 | 141.95 | 146.00 | 146.00 | 2.85% | 604 |
| Jul 31, 2026 | 135.55 | 141.95 | 135.10 | 141.95 | 141.95 | 4.72% | 207 |
| Jul 30, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -4.34% | 3 |
| Jul 29, 2026 | 140.50 | 141.75 | 139.00 | 141.70 | 141.70 | -0.25% | 206 |
| Jul 28, 2026 | 150.65 | 150.65 | 142.00 | 142.05 | 142.05 | -3.66% | 650 |
| Jul 27, 2026 | 143.35 | 147.75 | 143.35 | 147.45 | 147.45 | -2.25% | 945 |
| Jul 24, 2026 | 142.05 | 150.85 | 142.05 | 150.85 | 150.85 | 2.62% | 462 |
| Jul 22, 2026 | 147.00 | 147.00 | 145.35 | 147.00 | 147.00 | -3.42% | 633 |
| Jul 21, 2026 | 152.25 | 152.30 | 152.20 | 152.20 | 152.20 | 4.93% | 70 |
| Jul 20, 2026 | 156.85 | 157.50 | 145.05 | 145.05 | 145.05 | -3.30% | 602 |
| Jul 17, 2026 | 152.95 | 152.95 | 150.00 | 150.00 | 150.00 | -1.93% | 135 |
| Jul 16, 2026 | 144.50 | 152.95 | 144.50 | 152.95 | 152.95 | 0.76% | 29 |
| Jul 14, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | -0.75% | 50 |
| Jul 13, 2026 | 148.20 | 152.95 | 146.30 | 152.95 | 152.95 | -0.68% | 278 |
| Jul 10, 2026 | 143.55 | 156.95 | 143.55 | 154.00 | 154.00 | 2.33% | 709 |
| Jul 8, 2026 | 151.00 | 151.00 | 150.50 | 150.50 | 150.50 | - | 1,002 |
| Jul 7, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -4.75% | 1 |
| Jul 3, 2026 | 150.10 | 162.00 | 148.10 | 158.00 | 158.00 | 1.61% | 660 |
| Jul 2, 2026 | 147.20 | 156.95 | 147.20 | 155.50 | 155.50 | 0.39% | 520 |
| Jun 30, 2026 | 147.60 | 154.90 | 147.55 | 154.90 | 154.90 | -0.03% | 286 |
| Jun 29, 2026 | 151.00 | 159.80 | 151.00 | 154.95 | 154.95 | 1.27% | 387 |
| Jun 25, 2026 | 148.05 | 153.00 | 148.05 | 153.00 | 153.00 | -0.46% | 323 |
| Jun 24, 2026 | 146.15 | 153.70 | 146.15 | 153.70 | 153.70 | -0.03% | 671 |
| Jun 23, 2026 | 143.05 | 153.75 | 143.05 | 153.75 | 153.75 | 4.52% | 108 |
| Jun 22, 2026 | 147.10 | 147.80 | 147.10 | 147.10 | 147.10 | -1.01% | 252 |
| Jun 18, 2026 | 157.00 | 157.50 | 145.10 | 148.60 | 148.60 | -1.72% | 1,479 |
| Jun 17, 2026 | 151.50 | 151.50 | 151.20 | 151.20 | 151.20 | -4.88% | 144 |
| Jun 16, 2026 | 154.40 | 161.50 | 153.90 | 158.95 | 158.95 | -1.88% | 663 |
| Jun 15, 2026 | 167.90 | 167.90 | 162.00 | 162.00 | 162.00 | 1.19% | 79 |
| Jun 12, 2026 | 163.50 | 163.50 | 158.30 | 160.10 | 160.10 | 0.47% | 145 |
| Jun 11, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | -4.32% | 500 |
| Jun 10, 2026 | 166.00 | 166.55 | 166.00 | 166.55 | 166.55 | 4.98% | 827 |
| Jun 9, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 5.00% | 500 |
| Jun 8, 2026 | 157.35 | 157.35 | 151.10 | 151.10 | 151.10 | -3.97% | 100 |
| Jun 5, 2026 | 152.10 | 158.95 | 152.10 | 157.35 | 157.35 | -1.32% | 325 |
| Jun 4, 2026 | 153.40 | 159.45 | 153.40 | 159.45 | 159.45 | 3.57% | 535 |