DCM Nouvelle Limited (DCMNVL.NS) NSE
110.32
-3.14(-2.77%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
110.32
-3.14(-2.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 113 | 110.32 | 110.32 | 114.77 | 109 | 12,612 |
| March 12, 2026 | 118.12 | 113.46 | 113.46 | 121 | 110.4 | 64,494 |
| March 11, 2026 | 112.15 | 118.12 | 118.12 | 125 | 111.6 | 38,163 |
| March 10, 2026 | 126.7 | 111.25 | 111.25 | 127.8 | 108 | 83,076 |
| March 09, 2026 | 131 | 121.36 | 121.36 | 131 | 118.51 | 8,984 |
| March 06, 2026 | 133.99 | 130.09 | 130.09 | 134 | 130 | 5,442 |
| March 05, 2026 | 135.5 | 130.59 | 130.59 | 135.5 | 126.3 | 4,689 |
| March 02, 2026 | 124 | 127.11 | 127.11 | 132.39 | 124 | 9,317 |
| February 27, 2026 | 134.02 | 127.91 | 127.91 | 137.01 | 126.2 | 18,997 |
| February 26, 2026 | 139 | 134.01 | 134.01 | 139.89 | 133.01 | 10,982 |
| February 25, 2026 | 133.5 | 136.85 | 136.85 | 140.01 | 133.5 | 1,709 |
| February 24, 2026 | 140 | 136.73 | 136.73 | 140 | 134 | 2,454 |
| February 23, 2026 | 139.23 | 137.09 | 137.09 | 140 | 136.33 | 2,852 |
| February 20, 2026 | 135.33 | 139.23 | 0 | 140.02 | 135.33 | 3,351 |
| February 19, 2026 | 138.6 | 138.4 | 0 | 144.51 | 133.84 | 15,212 |
| February 18, 2026 | 142.01 | 139.29 | 0 | 142.01 | 138.72 | 2,866 |
| February 17, 2026 | 144.99 | 138.99 | 0 | 145 | 138 | 1,934 |
| February 16, 2026 | 139.26 | 137.73 | 0 | 143 | 136.14 | 2,556 |
| February 13, 2026 | 144 | 140.91 | 0 | 144 | 138 | 5,742 |
| February 12, 2026 | 139.77 | 143.55 | 0 | 144.5 | 136.95 | 8,169 |
| February 11, 2026 | 136 | 139.75 | 0 | 145 | 136 | 18,530 |
| February 10, 2026 | 140.01 | 137.13 | 0 | 144.79 | 136 | 8,406 |
| February 09, 2026 | 137 | 136.55 | 0 | 139.39 | 134.05 | 13,549 |
| February 06, 2026 | 144 | 140.99 | 0 | 149 | 134.53 | 29,695 |
| February 05, 2026 | 136.62 | 134.96 | 0 | 137.3 | 134 | 8,796 |
| February 04, 2026 | 138.2 | 137.3 | 0 | 139.94 | 133.75 | 9,511 |
| February 03, 2026 | 141 | 138.2 | 0 | 143.2 | 136.6 | 18,475 |
| February 02, 2026 | 132.01 | 134.14 | 0 | 135.01 | 130.02 | 5,578 |
| February 01, 2026 | 131.89 | 132.56 | 0 | 136.5 | 130.1 | 2,614 |
| January 30, 2026 | 128.33 | 133.23 | 0 | 134.25 | 128.32 | 6,364 |
| January 29, 2026 | 130 | 132 | 0 | 133.6 | 128.36 | 1,790 |
| January 28, 2026 | 130 | 129.35 | 0 | 133.27 | 129.03 | 3,009 |
| January 27, 2026 | 128.07 | 128.42 | 0 | 131.5 | 125.05 | 14,811 |
| January 23, 2026 | 129 | 127.44 | 0 | 130.01 | 125.3 | 7,911 |
| January 22, 2026 | 132.99 | 128.55 | 0 | 133 | 125.41 | 2,690 |
| January 21, 2026 | 124.02 | 125.67 | 0 | 127.24 | 123.81 | 1,830 |
| January 20, 2026 | 130.01 | 125.02 | 0 | 130.01 | 122.27 | 7,917 |
| January 19, 2026 | 120.1 | 123.03 | 0 | 127.8 | 120.1 | 15,603 |
| January 16, 2026 | 125.79 | 123.18 | 0 | 129.37 | 121.55 | 3,418 |
| January 14, 2026 | 126.6 | 125.79 | 0 | 130.98 | 123.98 | 9,488 |
| January 13, 2026 | 129.9 | 128.59 | 0 | 133.97 | 127.15 | 3,311 |
| January 12, 2026 | 130.3 | 130 | 0 | 134.51 | 128.15 | 11,455 |
| January 09, 2026 | 135.26 | 130.57 | 0 | 135.26 | 130.1 | 5,413 |
| January 08, 2026 | 131.6 | 130.35 | 0 | 134.5 | 130.05 | 20,793 |
| January 07, 2026 | 133.79 | 130.95 | 0 | 135.58 | 130.1 | 20,582 |
| January 06, 2026 | 132.3 | 132.66 | 0 | 135.55 | 132 | 2,283 |
| January 05, 2026 | 139.37 | 134.56 | 0 | 139.37 | 133.1 | 5,675 |
| January 02, 2026 | 133 | 139.37 | 0 | 142 | 132 | 13,827 |
| January 01, 2026 | 134.3 | 133.67 | 0 | 137.6 | 131.22 | 9,120 |
| December 31, 2025 | 132 | 134.22 | 0 | 135.89 | 132 | 7,051 |
| December 30, 2025 | 132 | 133.72 | 0 | 134.94 | 130.5 | 5,905 |
| December 29, 2025 | 139.37 | 130.66 | 0 | 139.44 | 130.05 | 25,070 |
| December 26, 2025 | 127.75 | 136.85 | 0 | 138.5 | 127 | 36,599 |
| December 24, 2025 | 128.54 | 126.19 | 0 | 128.84 | 126 | 5,942 |
| December 23, 2025 | 126.72 | 127.12 | 0 | 130.42 | 126.72 | 7,007 |
| December 22, 2025 | 128.81 | 126.72 | 0 | 129.04 | 125 | 9,520 |
| December 19, 2025 | 125.84 | 126.58 | 0 | 129.18 | 124.81 | 7,724 |
| December 18, 2025 | 127.62 | 125.09 | 0 | 128 | 122.81 | 6,481 |
| December 17, 2025 | 127.62 | 126.59 | 0 | 128.71 | 126 | 7,722 |
| December 16, 2025 | 130.01 | 126.47 | 0 | 132.7 | 126 | 6,794 |