DCM Nouvelle Limited (NSE:DCMNVL)
India · Delayed Price · Currency is INR 176.50
+3.39 (1.96%)
Sep 29, 2026, 3:29 PM IST
DCM Nouvelle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 182.55 | 198.58 | 182.55 | 190.98 | 190.98 | 0.95% | 46,978 |
| Aug 26, 2026 | 176.05 | 189.30 | 172.70 | 189.18 | 189.18 | 4.93% | 54,471 |
| Aug 25, 2026 | 173.00 | 180.44 | 171.01 | 180.29 | 180.29 | 4.91% | 21,635 |
| Aug 24, 2026 | 171.60 | 176.00 | 170.00 | 171.85 | 171.85 | 0.15% | 6,967 |
| Aug 21, 2026 | 175.00 | 176.01 | 170.01 | 171.60 | 171.60 | -2.29% | 12,706 |
| Aug 20, 2026 | 178.98 | 180.72 | 173.00 | 175.62 | 175.62 | -0.15% | 15,099 |
| 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 |