DCM Nouvelle Limited (NSE:DCMNVL)
India · Delayed Price · Currency is INR 172.00
-0.66 (-0.38%)
Nov 9, 2026, 3:22 PM IST
DCM Nouvelle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 170.15 | 173.80 | 166.01 | 172.00 | 172.00 | -0.38% | 4,006 |
| Nov 8, 2026 | 176.00 | 176.00 | 172.45 | 172.66 | 172.66 | 0.05% | 3,798 |
| Nov 6, 2026 | 173.96 | 176.01 | 166.64 | 172.57 | 172.57 | -0.80% | 11,082 |
| Nov 5, 2026 | 170.14 | 175.00 | 168.00 | 173.96 | 173.96 | 2.25% | 14,045 |
| Nov 4, 2026 | 165.00 | 172.00 | 163.00 | 170.14 | 170.14 | 1.97% | 26,243 |
| Nov 3, 2026 | 171.62 | 171.62 | 164.50 | 166.86 | 166.86 | -2.77% | 37,495 |
| Nov 2, 2026 | 180.00 | 180.00 | 170.90 | 171.62 | 171.62 | -1.97% | 9,583 |
| Oct 30, 2026 | 185.00 | 185.18 | 170.00 | 175.07 | 175.07 | -0.76% | 14,767 |
| Oct 29, 2026 | 168.01 | 176.41 | 168.01 | 176.41 | 176.41 | 5.00% | 17,111 |
| Oct 28, 2026 | 160.10 | 168.01 | 160.10 | 168.01 | 168.01 | 5.00% | 4,900 |
| Oct 27, 2026 | 163.35 | 167.00 | 160.01 | 160.01 | 160.01 | -3.02% | 1,368 |
| Oct 26, 2026 | 165.00 | 165.00 | 159.95 | 165.00 | 165.00 | - | 3,803 |
| Oct 23, 2026 | 169.86 | 173.45 | 164.00 | 165.00 | 165.00 | -2.86% | 7,541 |
| Oct 22, 2026 | 169.00 | 172.00 | 166.00 | 169.86 | 169.86 | 0.51% | 9,662 |
| Oct 21, 2026 | 170.00 | 172.87 | 169.00 | 169.00 | 169.00 | - | 4,440 |
| Oct 19, 2026 | 170.00 | 170.00 | 166.01 | 169.00 | 169.00 | -0.59% | 1,583 |
| Oct 16, 2026 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | - | 1,515 |
| Oct 15, 2026 | 172.10 | 172.10 | 170.00 | 170.00 | 170.00 | -1.46% | 1,099 |
| Oct 14, 2026 | 174.70 | 176.90 | 170.00 | 172.52 | 172.52 | 1.48% | 5,654 |
| Oct 13, 2026 | 166.02 | 170.05 | 166.02 | 170.00 | 170.00 | 0.59% | 2,339 |
| Oct 12, 2026 | 170.00 | 170.00 | 165.10 | 169.01 | 169.01 | -0.58% | 1,726 |
| Oct 9, 2026 | 167.94 | 173.80 | 164.00 | 170.00 | 170.00 | 1.23% | 2,646 |
| Oct 8, 2026 | 171.00 | 172.65 | 165.00 | 167.94 | 167.94 | -2.92% | 11,729 |
| Oct 7, 2026 | 175.00 | 175.00 | 171.00 | 172.99 | 172.99 | 0.58% | 1,578 |
| Oct 6, 2026 | 175.00 | 175.00 | 170.00 | 172.00 | 172.00 | 0.37% | 2,049 |
| Oct 5, 2026 | 169.99 | 173.00 | 167.01 | 171.37 | 171.37 | 2.94% | 7,872 |
| Oct 1, 2026 | 176.99 | 177.00 | 164.00 | 166.47 | 166.47 | -3.55% | 9,412 |
| Sep 30, 2026 | 175.09 | 176.75 | 171.06 | 172.60 | 172.60 | -1.44% | 4,894 |
| Sep 29, 2026 | 177.05 | 177.59 | 172.01 | 175.13 | 175.13 | 1.17% | 17,098 |
| Sep 28, 2026 | 179.99 | 179.99 | 170.20 | 173.11 | 173.11 | -3.37% | 15,180 |
| Sep 25, 2026 | 177.98 | 181.00 | 177.15 | 179.15 | 179.15 | 0.29% | 8,893 |
| Sep 24, 2026 | 177.94 | 179.00 | 176.27 | 178.64 | 178.64 | -0.44% | 2,461 |
| Sep 23, 2026 | 179.99 | 185.00 | 178.00 | 179.43 | 179.43 | 0.78% | 24,354 |
| Sep 22, 2026 | 180.00 | 182.06 | 175.10 | 178.04 | 178.04 | -1.09% | 4,551 |
| Sep 21, 2026 | 175.00 | 184.99 | 173.10 | 180.01 | 180.01 | -0.11% | 9,225 |
| Sep 18, 2026 | 175.02 | 182.79 | 172.52 | 180.20 | 180.20 | 3.07% | 8,381 |
| Sep 17, 2026 | 175.87 | 177.25 | 170.40 | 174.84 | 174.84 | 0.45% | 4,858 |
| Sep 16, 2026 | 173.89 | 176.40 | 172.50 | 174.05 | 174.05 | 0.84% | 8,488 |
| Sep 15, 2026 | 180.00 | 180.00 | 172.50 | 172.60 | 172.60 | -3.45% | 11,960 |
| Sep 11, 2026 | 171.10 | 183.96 | 171.10 | 178.77 | 178.77 | 2.04% | 16,378 |
| Sep 10, 2026 | 176.25 | 179.00 | 175.01 | 175.20 | 175.20 | -1.02% | 11,541 |
| Sep 9, 2026 | 184.00 | 184.80 | 172.60 | 177.00 | 177.00 | -1.91% | 24,490 |
| Sep 8, 2026 | 186.30 | 187.98 | 177.35 | 180.44 | 180.44 | -1.40% | 40,184 |
| Sep 7, 2026 | 186.99 | 188.00 | 182.35 | 183.01 | 183.01 | -1.05% | 14,824 |
| Sep 4, 2026 | 188.94 | 191.14 | 183.25 | 184.96 | 184.96 | 1.60% | 16,490 |
| Sep 3, 2026 | 185.87 | 190.14 | 181.00 | 182.04 | 182.04 | -1.85% | 12,770 |
| Sep 2, 2026 | 189.73 | 193.00 | 185.00 | 185.47 | 185.47 | -2.21% | 31,825 |
| Sep 1, 2026 | 193.10 | 194.54 | 185.00 | 189.67 | 189.67 | -1.08% | 31,283 |
| Aug 31, 2026 | 197.80 | 197.99 | 187.05 | 191.74 | 191.74 | -0.58% | 14,590 |
| Aug 28, 2026 | 193.99 | 196.99 | 188.41 | 192.85 | 192.85 | 0.98% | 22,211 |