DCM Nouvelle Limited (NSE:DCMNVL)
India · Delayed Price · Currency is INR 164.57
+5.56 (3.50%)
May 6, 2026, 3:29 PM IST
DCM Nouvelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 169.58 | 170.00 | 152.00 | 159.01 | 159.01 | -6.23% | 54,581 |
| May 4, 2026 | 138.61 | 171.05 | 135.47 | 169.58 | 169.58 | 18.92% | 136,899 |
| Apr 30, 2026 | 144.00 | 144.00 | 140.05 | 142.60 | 142.60 | 0.86% | 4,373 |
| Apr 29, 2026 | 147.30 | 147.30 | 141.05 | 141.38 | 141.38 | -2.60% | 7,704 |
| Apr 28, 2026 | 137.00 | 146.99 | 137.00 | 145.16 | 145.16 | 4.36% | 21,448 |
| Apr 27, 2026 | 140.00 | 140.00 | 129.99 | 139.10 | 139.10 | 6.92% | 11,246 |
| Apr 24, 2026 | 125.01 | 132.35 | 125.00 | 130.10 | 130.10 | 4.07% | 10,631 |
| Apr 23, 2026 | 116.62 | 125.71 | 116.62 | 125.01 | 125.01 | 3.56% | 5,160 |
| Apr 22, 2026 | 123.48 | 124.00 | 117.41 | 120.71 | 120.71 | 1.27% | 16,569 |
| Apr 21, 2026 | 119.50 | 121.27 | 118.08 | 119.20 | 119.20 | -0.46% | 11,828 |
| Apr 20, 2026 | 121.54 | 123.65 | 119.00 | 119.75 | 119.75 | -1.46% | 5,608 |
| Apr 17, 2026 | 115.11 | 126.49 | 115.10 | 121.53 | 121.53 | 5.75% | 26,356 |
| Apr 16, 2026 | 116.53 | 116.53 | 114.50 | 114.92 | 114.92 | -1.02% | 5,663 |
| Apr 15, 2026 | 119.59 | 119.60 | 114.98 | 116.10 | 116.10 | 0.59% | 6,881 |
| Apr 13, 2026 | 113.01 | 116.56 | 111.62 | 115.42 | 115.42 | 1.33% | 5,257 |
| Apr 10, 2026 | 115.41 | 117.88 | 112.15 | 113.91 | 113.91 | 0.56% | 9,848 |
| Apr 9, 2026 | 119.90 | 119.90 | 112.00 | 113.28 | 113.28 | -0.40% | 3,469 |
| Apr 8, 2026 | 119.83 | 119.83 | 111.83 | 113.74 | 113.74 | 0.81% | 5,352 |
| Apr 7, 2026 | 115.74 | 115.91 | 110.10 | 112.83 | 112.83 | -0.70% | 5,453 |
| Apr 6, 2026 | 102.50 | 114.50 | 102.50 | 113.62 | 113.62 | 7.63% | 18,073 |
| Apr 2, 2026 | 100.61 | 109.60 | 100.43 | 105.57 | 105.57 | 3.39% | 5,769 |
| Apr 1, 2026 | 98.00 | 104.22 | 98.00 | 102.11 | 102.11 | 4.66% | 6,048 |
| Mar 30, 2026 | 95.60 | 103.89 | 95.60 | 97.56 | 97.56 | -2.61% | 26,726 |
| Mar 27, 2026 | 103.39 | 104.00 | 98.05 | 100.17 | 100.17 | -3.39% | 20,913 |
| Mar 25, 2026 | 104.65 | 108.48 | 101.10 | 103.68 | 103.68 | -0.74% | 29,904 |
| Mar 24, 2026 | 110.99 | 110.99 | 102.00 | 104.45 | 104.45 | -2.63% | 38,045 |
| Mar 23, 2026 | 110.05 | 114.99 | 105.25 | 107.27 | 107.27 | -3.84% | 9,287 |
| Mar 20, 2026 | 113.75 | 115.01 | 109.24 | 111.55 | 111.55 | 1.40% | 20,650 |
| Mar 19, 2026 | 115.30 | 115.31 | 109.00 | 110.01 | 110.01 | -1.21% | 24,205 |
| Mar 18, 2026 | 107.99 | 114.65 | 107.99 | 111.36 | 111.36 | 3.40% | 14,689 |
| Mar 17, 2026 | 109.64 | 113.49 | 105.25 | 107.70 | 107.70 | -2.82% | 15,058 |
| Mar 16, 2026 | 109.21 | 118.19 | 107.00 | 110.83 | 110.83 | 0.46% | 32,078 |
| Mar 13, 2026 | 113.00 | 114.77 | 109.00 | 110.32 | 110.32 | -2.77% | 12,587 |
| Mar 12, 2026 | 118.12 | 121.00 | 110.40 | 113.46 | 113.46 | -3.95% | 64,416 |
| Mar 11, 2026 | 112.15 | 125.00 | 111.60 | 118.12 | 118.12 | 6.18% | 37,332 |
| Mar 10, 2026 | 126.70 | 127.80 | 108.00 | 111.25 | 111.25 | -8.33% | 83,076 |
| Mar 9, 2026 | 131.00 | 131.00 | 118.51 | 121.36 | 121.36 | -6.71% | 9,049 |
| Mar 6, 2026 | 133.99 | 134.00 | 130.00 | 130.09 | 130.09 | -0.38% | 4,502 |
| Mar 5, 2026 | 135.50 | 135.50 | 126.30 | 130.59 | 130.59 | -0.40% | 4,676 |
| 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 |