DCM Nouvelle Limited (BOM:542729)
India · Delayed Price · Currency is INR 175.95
+1.05 (0.60%)
At close: Oct 7, 2026
BOM:542729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | 0.60% | 10 |
| Oct 6, 2026 | 166.40 | 174.90 | 166.40 | 174.90 | 174.90 | -0.09% | 23 |
| Oct 5, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | 4.98% | 1 |
| Oct 1, 2026 | 173.90 | 174.80 | 164.40 | 166.75 | 166.75 | -3.64% | 108 |
| Sep 30, 2026 | 176.00 | 176.00 | 172.40 | 173.05 | 173.05 | - | 282 |
| Sep 29, 2026 | 174.10 | 177.35 | 172.00 | 173.05 | 173.05 | -0.14% | 135 |
| Sep 28, 2026 | 178.85 | 178.85 | 170.85 | 173.30 | 173.30 | -3.62% | 526 |
| Sep 25, 2026 | 179.80 | 179.80 | 174.80 | 179.80 | 179.80 | 1.12% | 53 |
| Sep 24, 2026 | 176.00 | 177.80 | 176.00 | 177.80 | 177.80 | -1.22% | 103 |
| Sep 23, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 2.45% | 35 |
| Sep 22, 2026 | 179.25 | 182.00 | 175.70 | 175.70 | 175.70 | -1.98% | 53 |
| Sep 21, 2026 | 178.00 | 180.50 | 176.85 | 179.25 | 179.25 | 0.87% | 590 |
| Sep 18, 2026 | 173.50 | 177.75 | 173.50 | 177.70 | 177.70 | 3.46% | 53 |
| Sep 17, 2026 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 2.17% | 50 |
| Sep 16, 2026 | 171.40 | 171.40 | 168.10 | 168.10 | 168.10 | -4.97% | 46 |
| Sep 15, 2026 | 174.00 | 179.20 | 173.50 | 176.90 | 176.90 | -1.12% | 75 |
| Sep 11, 2026 | 174.05 | 183.00 | 174.05 | 178.90 | 178.90 | 1.42% | 860 |
| Sep 10, 2026 | 176.85 | 178.35 | 176.35 | 176.40 | 176.40 | -0.68% | 349 |
| Sep 9, 2026 | 180.00 | 182.40 | 174.70 | 177.60 | 177.60 | -1.39% | 1,046 |
| Sep 8, 2026 | 186.75 | 187.75 | 180.10 | 180.10 | 180.10 | -1.61% | 689 |
| Sep 7, 2026 | 185.90 | 188.15 | 177.85 | 183.05 | 183.05 | -1.05% | 252 |
| Sep 4, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.38% | 542 |
| Sep 3, 2026 | 185.70 | 190.95 | 180.70 | 180.70 | 180.70 | -1.82% | 565 |
| Sep 2, 2026 | 198.00 | 198.00 | 184.00 | 184.05 | 184.05 | -2.59% | 1,900 |
| Sep 1, 2026 | 191.00 | 192.75 | 187.80 | 188.95 | 188.95 | -2.23% | 3,028 |
| Aug 31, 2026 | 198.00 | 198.00 | 187.50 | 193.25 | 193.25 | 0.83% | 3,609 |
| Aug 28, 2026 | 198.20 | 198.20 | 187.80 | 191.65 | 191.65 | 0.08% | 901 |
| Aug 27, 2026 | 194.00 | 195.10 | 187.80 | 191.50 | 191.50 | 3.04% | 3,495 |
| Aug 26, 2026 | 185.75 | 185.85 | 184.90 | 185.85 | 185.85 | 5.00% | 544 |
| Aug 25, 2026 | 174.40 | 180.00 | 174.40 | 177.00 | 177.00 | 1.49% | 1,667 |
| Aug 24, 2026 | 174.50 | 175.25 | 169.30 | 174.40 | 174.40 | 0.23% | 289 |
| 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 |