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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	162.23	160.32	160.32	163.02	160.02	4,583
October 15, 2025	161.89	160.14	160.14	162	160	7,661
October 14, 2025	161.04	160.01	160.01	163.6	159.93	7,689
October 13, 2025	161.76	160.25	160.25	164.38	159.98	11,727
October 10, 2025	159.58	160.42	160.42	162.47	159.58	8,751
October 09, 2025	162	159.58	159.58	163	159	12,721
October 08, 2025	159.87	158.21	158.21	161.8	157.55	2,812
October 07, 2025	157.1	158.02	158.02	160.58	157.1	2,334
October 06, 2025	154.3	160.36	160.36	162.95	154.3	9,143
October 03, 2025	154	155.64	155.64	156.95	154	6,891
October 01, 2025	155	155.97	155.97	156.7	152	8,074
September 30, 2025	160.98	151.33	151.33	162.8	148.8	32,427
September 29, 2025	166.95	155.62	155.62	166.95	155	19,640
September 26, 2025	165.66	164.51	164.51	167.46	162.69	31,223
September 25, 2025	164	164	164	165.94	164	5,819
September 24, 2025	165.71	164	164	166.44	164	7,513
September 23, 2025	166.65	164.03	164.03	168	162.95	10,417
September 22, 2025	163.63	164.83	164.83	169.5	162.78	5,486
September 19, 2025	166.05	163.63	163.63	166.05	163.5	1,125
September 18, 2025	169	166.19	166.19	169.79	165.63	6,723
September 17, 2025	162	166.47	166.47	168	160.57	20,754
September 16, 2025	157.29	160.29	160.29	162.39	154.98	20,168
September 15, 2025	158.43	155.56	155.56	158.63	155	10,352
September 12, 2025	160	156.99	156.99	160	156.63	11,753
September 11, 2025	160.96	158.57	158.57	163	157.65	120,632
September 10, 2025	163	159.49	159.49	164.01	155.9	172,602
September 09, 2025	164.23	161.29	161.29	166.96	160.4	11,937
September 08, 2025	163.05	163.41	163.41	168.69	163	6,595

DCM Nouvelle Limited (DCMNVL.NS) NSE