DCM Nouvelle Limited (NSE:DCMNVL)
India · Delayed Price · Currency is INR 131.48
+4.37 (3.44%)
Mar 5, 2026, 3:29 PM IST
DCM Nouvelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 126.99 | 137.50 | 121.38 | 131.12 | 131.12 | 3.15% | 7,271 |
| Mar 2, 2026 | 124.00 | 132.39 | 124.00 | 127.11 | 127.11 | -0.63% | 9,301 |
| Feb 27, 2026 | 134.02 | 137.01 | 126.20 | 127.91 | 127.91 | -4.55% | 18,997 |
| Feb 26, 2026 | 139.00 | 139.89 | 133.01 | 134.01 | 134.01 | -2.08% | 10,982 |
| Feb 25, 2026 | 133.50 | 140.01 | 133.50 | 136.85 | 136.85 | 0.09% | 1,697 |
| Feb 24, 2026 | 140.00 | 140.00 | 134.00 | 136.73 | 136.73 | -0.26% | 2,368 |
| Feb 23, 2026 | 139.23 | 140.00 | 136.33 | 137.09 | 137.09 | -1.54% | 2,765 |
| Feb 20, 2026 | 135.33 | 140.02 | 135.33 | 139.23 | 139.23 | 0.60% | 3,335 |
| Feb 19, 2026 | 138.60 | 144.51 | 133.84 | 138.40 | 138.40 | -0.64% | 14,626 |
| Feb 18, 2026 | 142.01 | 142.01 | 138.72 | 139.29 | 139.29 | 0.22% | 2,770 |
| Feb 17, 2026 | 144.99 | 145.00 | 138.00 | 138.99 | 138.99 | 0.91% | 1,834 |
| Feb 16, 2026 | 139.26 | 143.00 | 136.14 | 137.73 | 137.73 | -2.26% | 2,556 |
| Feb 13, 2026 | 144.00 | 144.00 | 138.00 | 140.91 | 140.91 | -1.84% | 5,675 |
| Feb 12, 2026 | 139.77 | 144.50 | 136.95 | 143.55 | 143.55 | 2.72% | 8,164 |
| Feb 11, 2026 | 136.00 | 145.00 | 136.00 | 139.75 | 139.75 | 1.91% | 18,528 |
| Feb 10, 2026 | 140.01 | 144.79 | 136.00 | 137.13 | 137.13 | 0.42% | 8,399 |
| Feb 9, 2026 | 137.00 | 139.39 | 134.05 | 136.55 | 136.55 | -3.15% | 13,546 |
| Feb 6, 2026 | 144.00 | 149.00 | 134.53 | 140.99 | 140.99 | 4.47% | 29,689 |
| Feb 5, 2026 | 136.62 | 137.30 | 134.00 | 134.96 | 134.96 | -1.70% | 8,396 |
| Feb 4, 2026 | 138.20 | 139.94 | 133.75 | 137.30 | 137.30 | -0.65% | 9,011 |
| Feb 3, 2026 | 141.00 | 143.20 | 136.60 | 138.20 | 138.20 | 3.03% | 18,468 |
| Feb 2, 2026 | 132.01 | 135.01 | 130.02 | 134.14 | 134.14 | 1.19% | 5,572 |
| Feb 1, 2026 | 131.89 | 136.50 | 130.10 | 132.56 | 132.56 | -0.50% | 2,614 |
| Jan 30, 2026 | 128.33 | 134.25 | 128.32 | 133.23 | 133.23 | 0.93% | 6,364 |
| Jan 29, 2026 | 130.00 | 133.60 | 128.36 | 132.00 | 132.00 | 2.05% | 1,790 |
| Jan 28, 2026 | 130.00 | 133.27 | 129.03 | 129.35 | 129.35 | 0.72% | 2,578 |
| Jan 27, 2026 | 128.07 | 131.50 | 125.05 | 128.42 | 128.42 | 0.77% | 14,778 |
| Jan 23, 2026 | 129.00 | 130.01 | 125.30 | 127.44 | 127.44 | -0.86% | 7,911 |
| Jan 22, 2026 | 132.99 | 133.00 | 125.41 | 128.55 | 128.55 | 2.29% | 2,429 |
| Jan 21, 2026 | 124.02 | 127.24 | 123.81 | 125.67 | 125.67 | 0.52% | 1,829 |
| Jan 20, 2026 | 130.01 | 130.01 | 122.27 | 125.02 | 125.02 | 1.62% | 7,915 |
| Jan 19, 2026 | 120.10 | 127.80 | 120.10 | 123.03 | 123.03 | -0.12% | 15,600 |
| Jan 16, 2026 | 125.79 | 129.37 | 121.55 | 123.18 | 123.18 | -2.07% | 3,400 |
| Jan 14, 2026 | 126.60 | 130.98 | 123.98 | 125.79 | 125.79 | -2.18% | 9,488 |
| Jan 13, 2026 | 129.90 | 133.97 | 127.15 | 128.59 | 128.59 | -1.08% | 3,311 |
| Jan 12, 2026 | 130.30 | 134.51 | 128.15 | 130.00 | 130.00 | -0.44% | 11,454 |
| Jan 9, 2026 | 135.26 | 135.26 | 130.10 | 130.57 | 130.57 | 0.17% | 5,393 |
| Jan 8, 2026 | 131.60 | 134.50 | 130.05 | 130.35 | 130.35 | -0.46% | 20,793 |
| Jan 7, 2026 | 133.79 | 135.58 | 130.10 | 130.95 | 130.95 | -1.29% | 20,574 |
| Jan 6, 2026 | 132.30 | 135.55 | 132.00 | 132.66 | 132.66 | -1.41% | 2,206 |
| Jan 5, 2026 | 139.37 | 139.37 | 133.10 | 134.56 | 134.56 | -3.45% | 5,675 |
| Jan 2, 2026 | 133.00 | 142.00 | 132.00 | 139.37 | 139.37 | 4.26% | 13,724 |
| Jan 1, 2026 | 134.30 | 137.60 | 131.22 | 133.67 | 133.67 | -0.41% | 8,964 |
| Dec 31, 2025 | 132.00 | 135.89 | 132.00 | 134.22 | 134.22 | 0.37% | 7,051 |
| Dec 30, 2025 | 132.00 | 134.94 | 130.50 | 133.72 | 133.72 | 2.34% | 5,905 |
| Dec 29, 2025 | 139.37 | 139.44 | 130.05 | 130.66 | 130.66 | -4.52% | 25,020 |
| Dec 26, 2025 | 127.75 | 138.50 | 127.00 | 136.85 | 136.85 | 8.45% | 36,588 |
| Dec 24, 2025 | 128.54 | 128.84 | 126.00 | 126.19 | 126.19 | -0.73% | 5,922 |
| Dec 23, 2025 | 126.72 | 130.42 | 126.72 | 127.12 | 127.12 | 0.32% | 6,994 |
| Dec 22, 2025 | 128.81 | 129.04 | 125.00 | 126.72 | 126.72 | 0.11% | 9,519 |