DCM Nouvelle Limited (NSE:DCMNVL)
India · Delayed Price · Currency is INR 148.00
-5.44 (-3.55%)
Jul 7, 2026, 9:15 AM IST
DCM Nouvelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 164.90 | 166.00 | 163.00 | 166.00 | 166.00 | 3.75% | 12,388 |
| Jun 8, 2026 | 160.75 | 165.00 | 157.00 | 160.00 | 160.00 | -0.78% | 15,906 |
| Jun 5, 2026 | 152.30 | 163.00 | 152.30 | 161.25 | 161.25 | 2.75% | 13,600 |
| Jun 4, 2026 | 149.00 | 157.38 | 149.00 | 156.94 | 156.94 | 4.70% | 13,901 |
| Jun 3, 2026 | 150.06 | 155.00 | 149.00 | 149.89 | 149.89 | -3.30% | 7,514 |
| Jun 2, 2026 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 0.53% | 1,613 |
| Jun 1, 2026 | 150.70 | 155.00 | 150.70 | 154.18 | 154.18 | 1.80% | 10,446 |
| May 29, 2026 | 153.45 | 155.94 | 150.51 | 151.45 | 151.45 | -1.33% | 17,209 |
| May 27, 2026 | 153.90 | 155.00 | 150.20 | 153.49 | 153.49 | 0.39% | 9,625 |
| May 26, 2026 | 146.05 | 155.39 | 145.20 | 152.89 | 152.89 | 2.93% | 2,427 |
| May 25, 2026 | 153.00 | 154.00 | 148.00 | 148.54 | 148.54 | -2.85% | 2,296 |
| May 22, 2026 | 146.40 | 152.90 | 143.60 | 152.90 | 152.90 | 4.94% | 8,970 |
| May 21, 2026 | 142.98 | 150.40 | 141.60 | 145.70 | 145.70 | 1.72% | 13,191 |
| May 20, 2026 | 149.00 | 152.00 | 140.41 | 143.24 | 143.24 | -3.08% | 5,736 |
| May 19, 2026 | 154.70 | 154.70 | 145.20 | 147.79 | 147.79 | -0.27% | 1,936 |
| May 18, 2026 | 157.00 | 157.05 | 147.00 | 148.19 | 148.19 | -3.80% | 12,852 |
| May 15, 2026 | 160.80 | 160.80 | 153.05 | 154.04 | 154.04 | -2.98% | 8,141 |
| May 14, 2026 | 153.65 | 162.30 | 151.52 | 158.77 | 158.77 | 3.33% | 17,774 |
| May 13, 2026 | 152.51 | 153.98 | 152.00 | 153.65 | 153.65 | 0.72% | 4,765 |
| May 12, 2026 | 151.51 | 156.00 | 150.01 | 152.55 | 152.55 | -0.71% | 9,335 |
| May 11, 2026 | 152.00 | 155.98 | 148.98 | 153.64 | 153.64 | -1.54% | 8,326 |
| May 8, 2026 | 159.00 | 162.40 | 155.00 | 156.04 | 156.04 | -1.19% | 13,699 |
| May 7, 2026 | 166.50 | 166.50 | 156.01 | 157.92 | 157.92 | -2.88% | 8,854 |
| May 6, 2026 | 158.00 | 167.40 | 154.02 | 162.60 | 162.60 | 2.26% | 18,765 |
| 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 |