DCM Nouvelle Limited (NSE:DCMNVL)
India · Delayed Price · Currency is INR 175.89
-2.40 (-1.35%)
Aug 19, 2026, 3:29 PM IST
DCM Nouvelle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 178.29 | 180.00 | 173.65 | 175.89 | 175.89 | -1.35% | 45,740 |
| Aug 18, 2026 | 174.31 | 180.71 | 173.33 | 178.29 | 178.29 | 2.57% | 40,956 |
| Aug 17, 2026 | 181.00 | 181.00 | 171.15 | 173.83 | 173.83 | -3.03% | 15,555 |
| Aug 14, 2026 | 177.05 | 179.98 | 176.01 | 179.27 | 179.27 | 1.98% | 10,075 |
| Aug 13, 2026 | 181.00 | 181.00 | 174.60 | 175.79 | 175.79 | -1.94% | 12,860 |
| Aug 12, 2026 | 181.63 | 181.63 | 172.10 | 179.26 | 179.26 | 3.62% | 190,940 |
| Aug 11, 2026 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | 5.00% | 5,311 |
| Aug 10, 2026 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | 5.00% | 14,455 |
| Aug 7, 2026 | 160.78 | 166.99 | 156.41 | 156.92 | 156.92 | -2.40% | 16,990 |
| Aug 6, 2026 | 154.20 | 163.79 | 154.20 | 160.78 | 160.78 | 2.56% | 8,993 |
| Aug 5, 2026 | 153.70 | 157.17 | 151.00 | 156.76 | 156.76 | 4.72% | 16,279 |
| Aug 4, 2026 | 138.30 | 149.69 | 138.30 | 149.69 | 149.69 | 4.99% | 20,433 |
| Aug 3, 2026 | 141.75 | 143.20 | 140.05 | 142.57 | 142.57 | 3.79% | 3,917 |
| Jul 31, 2026 | 136.00 | 140.40 | 135.00 | 137.37 | 137.37 | -0.38% | 2,345 |
| Jul 30, 2026 | 138.10 | 138.89 | 135.00 | 137.90 | 137.90 | -1.11% | 4,535 |
| Jul 29, 2026 | 140.55 | 142.89 | 135.00 | 139.45 | 139.45 | -0.79% | 11,828 |
| Jul 28, 2026 | 145.10 | 145.95 | 138.10 | 140.56 | 140.56 | -3.06% | 11,097 |
| Jul 27, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.02% | 6,099 |
| Jul 24, 2026 | 147.35 | 147.35 | 140.00 | 143.53 | 143.53 | -2.59% | 22,721 |
| Jul 23, 2026 | 149.90 | 151.70 | 147.05 | 147.35 | 147.35 | -0.32% | 1,609 |
| Jul 22, 2026 | 149.90 | 150.00 | 147.00 | 147.83 | 147.83 | 0.56% | 2,265 |
| Jul 21, 2026 | 147.05 | 154.40 | 146.00 | 147.00 | 147.00 | -0.07% | 36,889 |
| Jul 20, 2026 | 155.95 | 155.95 | 143.50 | 147.10 | 147.10 | -1.93% | 1,171 |
| Jul 17, 2026 | 149.78 | 155.90 | 147.10 | 150.00 | 150.00 | 0.15% | 2,304 |
| Jul 16, 2026 | 146.00 | 150.90 | 146.00 | 149.78 | 149.78 | 2.59% | 2,679 |
| Jul 15, 2026 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | -1.06% | 5,033 |
| Jul 14, 2026 | 150.49 | 151.00 | 146.15 | 147.56 | 147.56 | -0.30% | 5,120 |
| Jul 13, 2026 | 146.15 | 148.00 | 145.00 | 148.00 | 148.00 | 1.27% | 6,086 |
| Jul 10, 2026 | 147.80 | 151.95 | 146.00 | 146.15 | 146.15 | -1.10% | 7,176 |
| Jul 9, 2026 | 153.59 | 153.59 | 147.00 | 147.77 | 147.77 | 1.01% | 159 |
| Jul 8, 2026 | 146.00 | 151.50 | 146.00 | 146.29 | 146.29 | -1.29% | 10,822 |
| Jul 7, 2026 | 148.00 | 152.95 | 148.00 | 148.20 | 148.20 | -3.42% | 3,488 |
| Jul 6, 2026 | 153.98 | 161.65 | 147.90 | 153.44 | 153.44 | -0.36% | 3,247 |
| Jul 3, 2026 | 159.99 | 161.39 | 153.00 | 154.00 | 154.00 | -1.63% | 2,947 |
| Jul 2, 2026 | 149.99 | 156.56 | 147.00 | 156.55 | 156.55 | 4.99% | 13,566 |
| Jul 1, 2026 | 152.00 | 152.00 | 147.05 | 149.11 | 149.11 | 1.89% | 818 |
| Jun 30, 2026 | 147.70 | 153.80 | 146.20 | 146.35 | 146.35 | -0.91% | 1,449 |
| Jun 29, 2026 | 146.00 | 154.95 | 146.00 | 147.70 | 147.70 | -1.73% | 1,412 |
| Jun 25, 2026 | 154.40 | 154.40 | 147.30 | 150.30 | 150.30 | -1.31% | 1,437 |
| Jun 24, 2026 | 152.50 | 152.79 | 144.01 | 152.30 | 152.30 | 4.66% | 7,461 |
| Jun 23, 2026 | 151.90 | 151.90 | 144.00 | 145.52 | 145.52 | -1.68% | 5,417 |
| Jun 22, 2026 | 148.95 | 152.50 | 145.20 | 148.01 | 148.01 | -0.63% | 1,599 |
| Jun 19, 2026 | 147.00 | 150.00 | 145.00 | 148.95 | 148.95 | -0.14% | 2,969 |
| Jun 18, 2026 | 150.58 | 155.60 | 145.44 | 149.16 | 149.16 | -0.94% | 16,362 |
| Jun 17, 2026 | 155.30 | 159.20 | 148.21 | 150.58 | 150.58 | -3.06% | 14,655 |
| Jun 16, 2026 | 161.70 | 161.70 | 152.01 | 155.34 | 155.34 | -1.36% | 21,810 |
| Jun 15, 2026 | 161.57 | 167.30 | 156.00 | 157.48 | 157.48 | -2.53% | 16,860 |
| Jun 12, 2026 | 157.05 | 164.98 | 157.05 | 161.57 | 161.57 | -0.82% | 13,866 |
| Jun 11, 2026 | 162.10 | 163.00 | 157.05 | 162.90 | 162.90 | -0.65% | 3,414 |
| Jun 10, 2026 | 165.80 | 170.00 | 162.10 | 163.96 | 163.96 | -1.23% | 5,696 |