DCM Nouvelle Limited - DCMNVL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	135.33	139.23	139.23	140.02	135.33	3,351
February 19, 2026	138.6	138.4	138.4	144.51	133.84	15,212
February 18, 2026	142.01	139.29	139.29	142.01	138.72	2,866
February 17, 2026	144.99	138.99	138.99	145	138	1,934
February 16, 2026	139.26	137.73	137.73	143	136.14	2,556
February 13, 2026	144	140.91	140.91	144	138	5,742
February 12, 2026	139.77	143.55	143.55	144.5	136.95	8,169
February 11, 2026	136	139.75	139.75	145	136	18,530
February 10, 2026	140.01	137.13	137.13	144.79	136	8,406
February 09, 2026	137	136.55	136.55	139.39	134.05	13,549
February 06, 2026	144	140.99	140.99	149	134.53	29,695
February 05, 2026	136.62	134.96	134.96	137.3	134	8,796
February 04, 2026	138.2	137.3	137.3	139.94	133.75	9,511
February 03, 2026	141	138.2	138.2	143.2	136.6	18,475
February 02, 2026	132.01	134.14	134.14	135.01	130.02	5,578
February 01, 2026	131.89	132.56	132.56	136.5	130.1	2,614
January 30, 2026	128.33	133.23	133.23	134.25	128.32	6,364
January 29, 2026	130	132	132	133.6	128.36	1,790
January 28, 2026	130	129.35	129.35	133.27	129.03	3,009
January 27, 2026	128.07	128.42	128.42	131.5	125.05	14,811
January 23, 2026	129	127.44	127.44	130.01	125.3	7,911
January 22, 2026	132.99	128.55	128.55	133	125.41	2,690
January 21, 2026	124.02	125.67	125.67	127.24	123.81	1,830
January 20, 2026	130.01	125.02	125.02	130.01	122.27	7,917
January 19, 2026	120.1	123.03	123.03	127.8	120.1	15,603
January 16, 2026	125.79	122.65	122.65	129.37	121.55	3,418
January 14, 2026	126.6	125.79	125.79	130.98	123.98	9,488
January 13, 2026	129.9	128.59	128.59	133.97	127.15	3,111
January 12, 2026	130.3	130	130	134.51	128.15	11,455
January 09, 2026	135.26	130.57	130.57	135.26	130.1	5,413
January 08, 2026	131.6	130.35	130.35	134.5	130.05	20,793
January 07, 2026	133.79	130.95	130.95	135.58	130.1	20,582
January 06, 2026	132.3	132.66	132.66	135.55	132	2,283
January 05, 2026	139.37	134.56	134.56	139.37	133.1	5,675
January 02, 2026	133	139.37	139.37	142	132	13,827
January 01, 2026	134.3	133.67	133.67	137.6	131.22	9,120
December 31, 2025	132	134.22	134.22	135.89	132	7,051
December 30, 2025	132	133.72	133.72	134.94	130.5	5,905
December 29, 2025	139.37	130.66	130.66	139.44	130.05	25,070
December 26, 2025	127.75	136.85	136.85	138.5	127	36,599
December 24, 2025	128.54	126.19	126.19	128.84	126	5,942
December 23, 2025	126.72	127.12	127.12	130.42	126.72	7,007
December 22, 2025	128.81	126.72	126.72	129.04	125	9,520
December 19, 2025	125.84	126.58	126.58	129.18	124.81	7,724
December 18, 2025	127.62	125.09	125.09	128	122.81	6,481
December 17, 2025	127.62	126.59	126.59	128.71	126	7,722
December 16, 2025	130.01	126.47	126.47	132.7	126	6,794
December 15, 2025	128.1	126.38	126.38	131.99	126.01	14,716
December 12, 2025	132.51	129.19	129.19	133.6	127.5	14,918
December 11, 2025	130	129.21	129.21	132.99	128	10,656
December 10, 2025	135.01	128.17	128.17	135.99	127.1	18,218
December 09, 2025	129	131.59	131.59	134.25	126.11	43,463
December 08, 2025	132.88	129.46	129.46	138.05	129	16,810
December 05, 2025	134.51	133.81	133.81	136.06	133.5	6,979
December 04, 2025	131.51	134.28	134.28	136.51	131.51	16,289
December 03, 2025	139.13	133.16	133.16	139.31	130.01	46,572
December 02, 2025	140.39	137.97	137.97	142.36	135.3	4,874
December 01, 2025	144.1	138.85	138.85	144.3	135.56	11,907
November 28, 2025	138.95	143.22	143.22	144.95	137.65	7,896
November 27, 2025	137.65	138.39	138.39	143.03	136.16	10,999

DCM Nouvelle Limited (DCMNVL.NS) NSE