DCM Nouvelle Limited (BOM:542729)
India · Delayed Price · Currency is INR 122.10
+0.51 (0.42%)
At close: Apr 22, 2026
BOM:542729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 100.84 | 101.31 | 100.50 | 101.11 | 101.11 | 2.13% | 161 |
| Mar 30, 2026 | 98.00 | 102.80 | 95.95 | 99.00 | 99.00 | -1.00% | 1,169 |
| Mar 27, 2026 | 97.30 | 124.75 | 97.30 | 100.00 | 100.00 | -3.85% | 4,356 |
| Mar 25, 2026 | 113.80 | 122.75 | 102.00 | 104.00 | 104.00 | 1.66% | 13,581 |
| Mar 24, 2026 | 109.90 | 113.45 | 102.10 | 102.30 | 102.30 | 1.09% | 3,293 |
| Mar 23, 2026 | 111.00 | 111.00 | 101.00 | 101.20 | 101.20 | -10.48% | 5,460 |
| Mar 20, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 3.67% | 50 |
| Mar 19, 2026 | 111.00 | 111.00 | 109.00 | 109.05 | 109.05 | -0.95% | 332 |
| Mar 18, 2026 | 110.00 | 114.00 | 108.95 | 110.10 | 110.10 | 2.90% | 1,696 |
| Mar 17, 2026 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | -4.34% | 3,459 |
| Mar 16, 2026 | 118.00 | 118.00 | 107.20 | 111.85 | 111.85 | 1.87% | 18,181 |
| Mar 13, 2026 | 114.00 | 114.90 | 109.00 | 109.80 | 109.80 | -4.06% | 9,773 |
| Mar 12, 2026 | 119.00 | 119.15 | 110.75 | 114.45 | 114.45 | -5.57% | 1,602 |
| 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 |