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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	164.64	163.74	163.74	164.64	162.1	6,154
September 04, 2025	173.82	163.78	163.78	173.82	161.3	7,175
September 03, 2025	164.56	163.13	163.13	167	161.99	14,152
September 02, 2025	164.3	162.37	162.37	167.5	161.11	15,303
September 01, 2025	163.57	163.89	163.89	166.48	163.3	4,988
August 29, 2025	162.93	162.88	162.88	166.11	160.41	7,129
August 28, 2025	167.51	163	163	167.68	160.3	24,752
August 26, 2025	166.08	164.16	164.16	167.01	164	15,110
August 25, 2025	169.09	166.08	166.08	172.71	161.1	43,531
August 22, 2025	171.2	170.85	170.85	174.79	170.6	7,566
August 21, 2025	172.35	171.12	171.12	176.58	170.6	7,670
August 20, 2025	170	170.64	170.64	175.51	167.85	12,352
August 19, 2025	171.87	173.27	173.27	176.9	167.78	20,180
August 18, 2025	168.62	169.66	169.66	174.59	168.1	12,644
August 14, 2025	166.65	169.24	169.24	173.15	166.65	20,721
August 13, 2025	172	174.95	174.95	180.5	169.05	12,844
August 12, 2025	179.4	171.1	171.1	179.4	170.05	9,058
August 11, 2025	174.84	175.57	175.57	179.9	172	11,380
August 08, 2025	175.11	174.62	174.62	181.79	174	15,671
August 07, 2025	182	177.21	177.21	182	175.1	8,655
August 06, 2025	185	178.63	178.63	187.79	176.8	17,476
August 05, 2025	187.83	183.64	183.64	190.79	182.75	12,881
August 04, 2025	190	185.15	185.15	197.99	185	20,395
August 01, 2025	184	187.25	187.25	203.8	178.2	114,867
July 31, 2025	185.01	181.66	181.66	185.01	180.37	5,843
July 30, 2025	184.51	184.82	184.82	189.13	183.25	8,468
July 29, 2025	176	184.28	184.28	185.45	176	6,592
July 28, 2025	186.85	180.42	180.42	189.7	179	6,721
July 25, 2025	197	184.87	184.87	197	184.05	14,450
July 24, 2025	193.49	193.22	193.22	195.88	186.25	14,064
July 23, 2025	193	192.18	192.18	199	190.6	15,303
July 22, 2025	197.55	195.15	195.15	202	192.2	17,647
July 21, 2025	189	197.55	197.55	202	182.4	57,865
July 18, 2025	183.75	185	185	187.85	182	11,783
July 17, 2025	183	187.27	187.27	191.5	181	16,704
July 16, 2025	183.5	185.18	185.18	187.5	182.23	5,130
July 15, 2025	181	183.83	183.83	184.8	180.98	7,068
July 14, 2025	186.86	181.12	181.12	188	180.1	6,727
July 11, 2025	190.9	184.19	184.19	190.9	181	8,435
July 10, 2025	181.22	187.77	187.77	190	180.6	45,592
July 09, 2025	180.3	180.33	180.33	183	177.92	10,781

DCM Nouvelle Limited (DCMNVL.NS) NSE