DCM Nouvelle Limited (NSE:DCMNVL)
India
· Delayed Price · Currency is INR 121.36
-8.73 (-6.71%)
At close: Mar 9, 2026
DCM Nouvelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.00 | 131.00 | 118.51 | 121.36 | 121.36 | -6.71% | 9,049 |
| Mar 6, 2026 | 133.99 | 134.00 | 130.00 | 130.09 | 130.09 | -0.38% | 4,502 |
| Mar 5, 2026 | 135.50 | 135.50 | 126.30 | 130.59 | 130.59 | -0.40% | 4,676 |
| Mar 4, 2026 | 126.99 | 137.50 | 121.38 | 131.12 | 131.12 | 3.15% | 7,271 |
| Mar 2, 2026 | 124.00 | 132.39 | 124.00 | 127.11 | 127.11 | -0.63% | 9,301 |
| Feb 27, 2026 | 134.02 | 137.01 | 126.20 | 127.91 | 127.91 | -4.55% | 18,997 |
| Feb 26, 2026 | 139.00 | 139.89 | 133.01 | 134.01 | 134.01 | -2.08% | 10,982 |
| Feb 25, 2026 | 133.50 | 140.01 | 133.50 | 136.85 | 136.85 | 0.09% | 1,697 |
| Feb 24, 2026 | 140.00 | 140.00 | 134.00 | 136.73 | 136.73 | -0.26% | 2,368 |
| Feb 23, 2026 | 139.23 | 140.00 | 136.33 | 137.09 | 137.09 | -1.54% | 2,765 |
| Feb 20, 2026 | 135.33 | 140.02 | 135.33 | 139.23 | 139.23 | 0.60% | 3,335 |
| Feb 19, 2026 | 138.60 | 144.51 | 133.84 | 138.40 | 138.40 | -0.64% | 14,626 |
| Feb 18, 2026 | 142.01 | 142.01 | 138.72 | 139.29 | 139.29 | 0.22% | 2,770 |
| Feb 17, 2026 | 144.99 | 145.00 | 138.00 | 138.99 | 138.99 | 0.91% | 1,834 |
| Feb 16, 2026 | 139.26 | 143.00 | 136.14 | 137.73 | 137.73 | -2.26% | 2,556 |
| Feb 13, 2026 | 144.00 | 144.00 | 138.00 | 140.91 | 140.91 | -1.84% | 5,675 |
| Feb 12, 2026 | 139.77 | 144.50 | 136.95 | 143.55 | 143.55 | 2.72% | 8,164 |
| Feb 11, 2026 | 136.00 | 145.00 | 136.00 | 139.75 | 139.75 | 1.91% | 18,528 |
| Feb 10, 2026 | 140.01 | 144.79 | 136.00 | 137.13 | 137.13 | 0.42% | 8,399 |
| Feb 9, 2026 | 137.00 | 139.39 | 134.05 | 136.55 | 136.55 | -3.15% | 13,546 |
| Feb 6, 2026 | 144.00 | 149.00 | 134.53 | 140.99 | 140.99 | 4.47% | 29,689 |
| Feb 5, 2026 | 136.62 | 137.30 | 134.00 | 134.96 | 134.96 | -1.70% | 8,396 |
| Feb 4, 2026 | 138.20 | 139.94 | 133.75 | 137.30 | 137.30 | -0.65% | 9,011 |
| Feb 3, 2026 | 141.00 | 143.20 | 136.60 | 138.20 | 138.20 | 3.03% | 18,468 |
| Feb 2, 2026 | 132.01 | 135.01 | 130.02 | 134.14 | 134.14 | 1.19% | 5,572 |
| Feb 1, 2026 | 131.89 | 136.50 | 130.10 | 132.56 | 132.56 | -0.50% | 2,614 |
| Jan 30, 2026 | 128.33 | 134.25 | 128.32 | 133.23 | 133.23 | 0.93% | 6,364 |
| Jan 29, 2026 | 130.00 | 133.60 | 128.36 | 132.00 | 132.00 | 2.05% | 1,790 |
| Jan 28, 2026 | 130.00 | 133.27 | 129.03 | 129.35 | 129.35 | 0.72% | 2,578 |
| Jan 27, 2026 | 128.07 | 131.50 | 125.05 | 128.42 | 128.42 | 0.77% | 14,778 |
| Jan 23, 2026 | 129.00 | 130.01 | 125.30 | 127.44 | 127.44 | -0.86% | 7,911 |
| Jan 22, 2026 | 132.99 | 133.00 | 125.41 | 128.55 | 128.55 | 2.29% | 2,429 |
| Jan 21, 2026 | 124.02 | 127.24 | 123.81 | 125.67 | 125.67 | 0.52% | 1,829 |
| Jan 20, 2026 | 130.01 | 130.01 | 122.27 | 125.02 | 125.02 | 1.62% | 7,915 |
| Jan 19, 2026 | 120.10 | 127.80 | 120.10 | 123.03 | 123.03 | -0.12% | 15,600 |
| Jan 16, 2026 | 125.79 | 129.37 | 121.55 | 123.18 | 123.18 | -2.07% | 3,400 |
| Jan 14, 2026 | 126.60 | 130.98 | 123.98 | 125.79 | 125.79 | -2.18% | 9,488 |
| Jan 13, 2026 | 129.90 | 133.97 | 127.15 | 128.59 | 128.59 | -1.08% | 3,311 |
| Jan 12, 2026 | 130.30 | 134.51 | 128.15 | 130.00 | 130.00 | -0.44% | 11,454 |
| Jan 9, 2026 | 135.26 | 135.26 | 130.10 | 130.57 | 130.57 | 0.17% | 5,393 |
| Jan 8, 2026 | 131.60 | 134.50 | 130.05 | 130.35 | 130.35 | -0.46% | 20,793 |
| Jan 7, 2026 | 133.79 | 135.58 | 130.10 | 130.95 | 130.95 | -1.29% | 20,574 |
| Jan 6, 2026 | 132.30 | 135.55 | 132.00 | 132.66 | 132.66 | -1.41% | 2,206 |
| Jan 5, 2026 | 139.37 | 139.37 | 133.10 | 134.56 | 134.56 | -3.45% | 5,675 |
| Jan 2, 2026 | 133.00 | 142.00 | 132.00 | 139.37 | 139.37 | 4.26% | 13,724 |
| Jan 1, 2026 | 134.30 | 137.60 | 131.22 | 133.67 | 133.67 | -0.41% | 8,964 |
| Dec 31, 2025 | 132.00 | 135.89 | 132.00 | 134.22 | 134.22 | 0.37% | 7,051 |
| Dec 30, 2025 | 132.00 | 134.94 | 130.50 | 133.72 | 133.72 | 2.34% | 5,905 |
| Dec 29, 2025 | 139.37 | 139.44 | 130.05 | 130.66 | 130.66 | -4.52% | 25,020 |
| Dec 26, 2025 | 127.75 | 138.50 | 127.00 | 136.85 | 136.85 | 8.45% | 36,588 |
| Dec 24, 2025 | 128.54 | 128.84 | 126.00 | 126.19 | 126.19 | -0.73% | 5,922 |
| Dec 23, 2025 | 126.72 | 130.42 | 126.72 | 127.12 | 127.12 | 0.32% | 6,994 |
| Dec 22, 2025 | 128.81 | 129.04 | 125.00 | 126.72 | 126.72 | 0.11% | 9,519 |
| Dec 19, 2025 | 125.84 | 129.18 | 124.81 | 126.58 | 126.58 | 1.19% | 7,721 |
| Dec 18, 2025 | 127.62 | 128.00 | 122.81 | 125.09 | 125.09 | -1.18% | 6,325 |
| Dec 17, 2025 | 127.62 | 128.71 | 126.00 | 126.59 | 126.59 | 0.09% | 7,717 |
| Dec 16, 2025 | 130.01 | 132.70 | 126.00 | 126.47 | 126.47 | 0.07% | 6,772 |
| Dec 15, 2025 | 128.10 | 131.99 | 126.01 | 126.38 | 126.38 | -2.18% | 14,716 |
| Dec 12, 2025 | 132.51 | 133.60 | 127.50 | 129.19 | 129.19 | -0.02% | 14,918 |
| Dec 11, 2025 | 130.00 | 132.99 | 128.00 | 129.21 | 129.21 | 0.81% | 10,650 |
| Dec 10, 2025 | 135.01 | 135.99 | 127.10 | 128.17 | 128.17 | -2.60% | 18,218 |
| Dec 9, 2025 | 129.00 | 134.25 | 126.11 | 131.59 | 131.59 | 1.65% | 43,424 |
| Dec 8, 2025 | 132.88 | 138.05 | 129.00 | 129.46 | 129.46 | -3.25% | 16,810 |
| Dec 5, 2025 | 134.51 | 136.06 | 133.50 | 133.81 | 133.81 | -0.35% | 6,965 |
| Dec 4, 2025 | 131.51 | 136.51 | 131.51 | 134.28 | 134.28 | 0.84% | 16,332 |
| Dec 3, 2025 | 139.13 | 139.31 | 130.01 | 133.16 | 133.16 | -3.49% | 46,572 |
| Dec 2, 2025 | 140.39 | 142.36 | 135.30 | 137.97 | 137.97 | -0.63% | 4,817 |
| Dec 1, 2025 | 144.10 | 144.30 | 135.56 | 138.85 | 138.85 | -3.05% | 11,888 |
| Nov 28, 2025 | 138.95 | 144.95 | 137.65 | 143.22 | 143.22 | 3.49% | 7,874 |
| Nov 27, 2025 | 137.65 | 143.03 | 136.16 | 138.39 | 138.39 | 0.68% | 10,996 |
| Nov 26, 2025 | 138.46 | 143.94 | 137.11 | 137.45 | 137.45 | -0.72% | 17,152 |
| Nov 25, 2025 | 138.00 | 140.03 | 134.99 | 138.45 | 138.45 | 0.64% | 15,001 |
| Nov 24, 2025 | 143.00 | 144.80 | 135.68 | 137.57 | 137.57 | -5.51% | 13,977 |
| Nov 21, 2025 | 144.98 | 147.12 | 142.99 | 145.59 | 145.59 | 0.39% | 19,081 |
| Nov 20, 2025 | 138.25 | 146.78 | 135.39 | 145.02 | 145.02 | 7.00% | 38,224 |
| Nov 19, 2025 | 134.37 | 138.95 | 133.00 | 135.53 | 135.53 | 1.79% | 14,977 |
| Nov 18, 2025 | 135.68 | 136.99 | 132.11 | 133.15 | 133.15 | -1.85% | 10,148 |
| Nov 17, 2025 | 145.00 | 145.00 | 132.01 | 135.66 | 135.66 | -3.98% | 30,540 |
| Nov 14, 2025 | 142.50 | 144.00 | 136.41 | 141.28 | 141.28 | 1.63% | 15,843 |
| Nov 13, 2025 | 132.50 | 140.00 | 132.50 | 139.01 | 139.01 | 4.02% | 21,321 |
| Nov 12, 2025 | 135.00 | 144.00 | 130.10 | 133.64 | 133.64 | -1.71% | 69,752 |
| Nov 11, 2025 | 145.45 | 145.45 | 132.60 | 135.96 | 135.96 | -1.65% | 26,042 |
| Nov 10, 2025 | 141.80 | 146.10 | 137.51 | 138.24 | 138.24 | -1.00% | 24,991 |
| Nov 7, 2025 | 148.00 | 149.03 | 138.25 | 139.64 | 139.64 | -4.24% | 49,478 |
| Nov 6, 2025 | 156.05 | 156.46 | 145.00 | 145.82 | 145.82 | -6.56% | 53,194 |
| Nov 4, 2025 | 156.26 | 156.98 | 155.00 | 156.05 | 156.05 | -0.08% | 3,609 |
| Nov 3, 2025 | 155.85 | 156.85 | 154.00 | 156.18 | 156.18 | 2.22% | 8,362 |
| Oct 31, 2025 | 154.25 | 155.00 | 151.01 | 152.79 | 152.79 | -0.93% | 17,636 |
| Oct 30, 2025 | 153.20 | 156.00 | 151.00 | 154.22 | 154.22 | 0.79% | 22,773 |
| Oct 29, 2025 | 155.00 | 155.00 | 150.98 | 153.01 | 153.01 | 1.68% | 34,838 |
| Oct 28, 2025 | 155.30 | 157.85 | 149.98 | 150.48 | 150.48 | -3.43% | 15,232 |
| Oct 27, 2025 | 156.43 | 156.84 | 155.15 | 155.82 | 155.82 | 0.10% | 8,154 |
| Oct 24, 2025 | 155.70 | 157.85 | 154.01 | 155.66 | 155.66 | 1.70% | 16,076 |
| Oct 23, 2025 | 163.02 | 163.02 | 151.60 | 153.06 | 153.06 | -7.07% | 66,552 |
| Oct 21, 2025 | 152.50 | 169.40 | 151.00 | 164.71 | 164.71 | 9.19% | 45,964 |
| Oct 20, 2025 | 163.76 | 163.76 | 145.00 | 150.85 | 150.85 | -5.74% | 40,626 |
| Oct 17, 2025 | 162.33 | 162.81 | 160.00 | 160.04 | 160.04 | -0.17% | 6,368 |
| Oct 16, 2025 | 162.23 | 163.02 | 160.02 | 160.32 | 160.32 | 0.11% | 4,561 |
| Oct 15, 2025 | 161.89 | 162.00 | 160.00 | 160.14 | 160.14 | 0.08% | 6,889 |
| Oct 14, 2025 | 161.04 | 163.60 | 159.93 | 160.01 | 160.01 | -0.15% | 7,117 |