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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	138.46	137.45	137.45	143.94	137.11	17,301
November 25, 2025	138	138.45	138.45	140.03	134.99	15,111
November 24, 2025	143	137.57	137.57	144.8	135.68	15,455
November 21, 2025	144.98	145.59	145.59	147.12	142.99	19,081
November 19, 2025	134.37	135.53	135.53	138.95	133	15,113
November 18, 2025	135.68	133.15	133.15	136.99	132.11	10,157
November 17, 2025	145	135.66	135.66	145	132.01	30,618
November 14, 2025	142.5	141.28	141.28	144	136.41	16,085
November 13, 2025	132.5	139.01	139.01	140	132.5	21,401
November 12, 2025	135	133.64	133.64	144	130.1	70,602
November 11, 2025	145.45	135.96	135.96	145.45	132.6	26,042
November 10, 2025	141.8	138.24	138.24	146.1	137.51	24,991
November 07, 2025	148	139.64	139.64	149.03	138.25	48,928
November 06, 2025	156.05	145.82	145.82	156.46	145	53,472
November 04, 2025	156.26	156.05	156.05	156.98	155	3,609
November 03, 2025	155.85	156.18	156.18	156.85	154	8,414
October 31, 2025	154.25	152.79	152.79	155	151.01	19,279
October 30, 2025	153.2	154.22	154.22	156	151	22,775
October 29, 2025	155	153.01	153.01	155	150.98	34,844
October 28, 2025	155.3	150.48	150.48	157.85	149.98	15,313
October 27, 2025	156.43	155.82	155.82	156.84	155.15	8,338
October 24, 2025	155.7	155.66	155.66	157.85	154.01	16,513
October 23, 2025	163.02	153.06	153.06	163.02	151.6	66,552
October 21, 2025	152.5	164.71	164.71	169.4	151	45,964
October 20, 2025	163.76	150.85	150.85	163.76	145	40,632
October 17, 2025	162.33	160.04	160.04	162.81	160	6,424

DCM Nouvelle Limited (DCMNVL.NS) NSE