DCM Nouvelle Limited (BOM:542729)
India · Delayed Price · Currency is INR 148.60
-2.60 (-1.72%)
At close: Jun 18, 2026
BOM:542729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 150.10 | 153.95 | 149.00 | 153.95 | 153.95 | -1.82% | 60 |
| Jun 2, 2026 | 157.00 | 157.00 | 146.20 | 156.80 | 156.80 | 2.22% | 1,492 |
| Jun 1, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 5.00% | 40 |
| May 29, 2026 | 157.45 | 157.45 | 146.10 | 146.10 | 146.10 | -2.66% | 147 |
| May 27, 2026 | 153.00 | 153.00 | 150.10 | 150.10 | 150.10 | -1.90% | 352 |
| May 26, 2026 | 146.05 | 153.00 | 146.05 | 153.00 | 153.00 | -0.10% | 410 |
| May 25, 2026 | 145.10 | 155.70 | 145.10 | 153.15 | 153.15 | 3.27% | 211 |
| May 22, 2026 | 141.30 | 148.30 | 141.30 | 148.30 | 148.30 | 4.99% | 750 |
| May 21, 2026 | 144.00 | 144.00 | 141.25 | 141.25 | 141.25 | -2.82% | 142 |
| May 20, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -5.00% | 7 |
| May 19, 2026 | 152.70 | 153.00 | 152.00 | 153.00 | 153.00 | 3.07% | 250 |
| May 18, 2026 | 162.60 | 162.60 | 146.30 | 148.45 | 148.45 | -3.51% | 274 |
| May 15, 2026 | 153.90 | 153.90 | 153.65 | 153.85 | 153.85 | -5.41% | 12 |
| May 14, 2026 | 167.40 | 167.40 | 153.50 | 162.65 | 162.65 | 16.01% | 205 |
| May 13, 2026 | 153.50 | 153.80 | 140.20 | 140.20 | 140.20 | -10.47% | 228 |
| May 12, 2026 | 153.00 | 156.60 | 153.00 | 156.60 | 156.60 | 2.35% | 43 |
| May 11, 2026 | 148.00 | 170.00 | 146.10 | 153.00 | 153.00 | -2.14% | 500 |
| May 8, 2026 | 159.50 | 159.50 | 155.35 | 156.35 | 156.35 | -1.64% | 1,193 |
| May 7, 2026 | 165.10 | 165.10 | 155.65 | 158.95 | 158.95 | -3.37% | 222 |
| May 6, 2026 | 158.00 | 166.20 | 158.00 | 164.50 | 164.50 | 3.72% | 1,069 |
| May 5, 2026 | 170.65 | 170.65 | 151.95 | 158.60 | 158.60 | -6.65% | 2,225 |
| May 4, 2026 | 135.80 | 171.00 | 135.80 | 169.90 | 169.90 | 18.40% | 16,033 |
| Apr 30, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 1.21% | 6 |
| Apr 29, 2026 | 147.59 | 147.59 | 141.79 | 141.79 | 141.79 | -2.01% | 138 |
| Apr 28, 2026 | 145.00 | 146.99 | 142.00 | 144.70 | 144.70 | 5.70% | 735 |
| Apr 27, 2026 | 131.00 | 138.96 | 131.00 | 136.90 | 136.90 | 4.50% | 4,227 |
| Apr 24, 2026 | 120.00 | 135.00 | 120.00 | 131.00 | 131.00 | 6.23% | 1,249 |
| Apr 23, 2026 | 122.10 | 125.00 | 122.10 | 123.32 | 123.32 | 1.00% | 799 |
| Apr 22, 2026 | 122.00 | 122.10 | 118.00 | 122.10 | 122.10 | 0.42% | 1,487 |
| Apr 20, 2026 | 121.92 | 122.00 | 116.25 | 121.59 | 121.59 | -1.23% | 215 |
| Apr 17, 2026 | 124.00 | 126.00 | 119.00 | 123.10 | 123.10 | 7.30% | 1,167 |
| Apr 16, 2026 | 116.10 | 116.10 | 114.72 | 114.72 | 114.72 | -2.36% | 692 |
| Apr 15, 2026 | 120.00 | 120.00 | 117.49 | 117.49 | 117.49 | -2.09% | 237 |
| Apr 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 6.19% | 11 |
| Apr 9, 2026 | 115.82 | 115.82 | 112.86 | 113.00 | 113.00 | -0.88% | 445 |
| Apr 8, 2026 | 116.82 | 116.82 | 113.71 | 114.00 | 114.00 | 3.64% | 2,661 |
| Apr 7, 2026 | 114.99 | 115.52 | 110.00 | 110.00 | 110.00 | -3.25% | 979 |
| Apr 6, 2026 | 112.00 | 113.80 | 108.07 | 113.69 | 113.69 | 12.55% | 562 |
| Apr 2, 2026 | 100.78 | 101.02 | 100.78 | 101.01 | 101.01 | -0.10% | 13 |