Skip to main content
DCM Nouvelle Limited (NSE:DCMNVL)
India flag India · Delayed Price · Currency is INR
141.38
-3.78 (-2.60%)
Apr 29, 2026, 3:29 PM IST

DCM Nouvelle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026147.30147.30141.05141.38141.38-2.60%7,704
Apr 28, 2026137.00146.99137.00145.16145.164.36%21,448
Apr 27, 2026140.00140.00129.99139.10139.106.92%11,246
Apr 24, 2026125.01132.35125.00130.10130.104.07%10,631
Apr 23, 2026116.62125.71116.62125.01125.013.56%5,160
Apr 22, 2026123.48124.00117.41120.71120.711.27%16,569
Apr 21, 2026119.50121.27118.08119.20119.20-0.46%11,828
Apr 20, 2026121.54123.65119.00119.75119.75-1.46%5,608
Apr 17, 2026115.11126.49115.10121.53121.535.75%26,356
Apr 16, 2026116.53116.53114.50114.92114.92-1.02%5,663
Apr 15, 2026119.59119.60114.98116.10116.100.59%6,881
Apr 13, 2026113.01116.56111.62115.42115.421.33%5,257
Apr 10, 2026115.41117.88112.15113.91113.910.56%9,848
Apr 9, 2026119.90119.90112.00113.28113.28-0.40%3,469
Apr 8, 2026119.83119.83111.83113.74113.740.81%5,352
Apr 7, 2026115.74115.91110.10112.83112.83-0.70%5,453
Apr 6, 2026102.50114.50102.50113.62113.627.63%18,073
Apr 2, 2026100.61109.60100.43105.57105.573.39%5,769
Apr 1, 202698.00104.2298.00102.11102.114.66%6,048
Mar 30, 202695.60103.8995.6097.5697.56-2.61%26,726
Mar 27, 2026103.39104.0098.05100.17100.17-3.39%20,913
Mar 25, 2026104.65108.48101.10103.68103.68-0.74%29,904
Mar 24, 2026110.99110.99102.00104.45104.45-2.63%38,045
Mar 23, 2026110.05114.99105.25107.27107.27-3.84%9,287
Mar 20, 2026113.75115.01109.24111.55111.551.40%20,650
Mar 19, 2026115.30115.31109.00110.01110.01-1.21%24,205
Mar 18, 2026107.99114.65107.99111.36111.363.40%14,689
Mar 17, 2026109.64113.49105.25107.70107.70-2.82%15,058
Mar 16, 2026109.21118.19107.00110.83110.830.46%32,078
Mar 13, 2026113.00114.77109.00110.32110.32-2.77%12,587
Mar 12, 2026118.12121.00110.40113.46113.46-3.95%64,416
Mar 11, 2026112.15125.00111.60118.12118.126.18%37,332
Mar 10, 2026126.70127.80108.00111.25111.25-8.33%83,076
Mar 9, 2026131.00131.00118.51121.36121.36-6.71%9,049
Mar 6, 2026133.99134.00130.00130.09130.09-0.38%4,502
Mar 5, 2026135.50135.50126.30130.59130.59-0.40%4,676
Mar 4, 2026126.99137.50121.38131.12131.123.15%7,271
Mar 2, 2026124.00132.39124.00127.11127.11-0.63%9,301
Feb 27, 2026134.02137.01126.20127.91127.91-4.55%18,997
Feb 26, 2026139.00139.89133.01134.01134.01-2.08%10,982
Feb 25, 2026133.50140.01133.50136.85136.850.09%1,697
Feb 24, 2026140.00140.00134.00136.73136.73-0.26%2,368
Feb 23, 2026139.23140.00136.33137.09137.09-1.54%2,765
Feb 20, 2026135.33140.02135.33139.23139.230.60%3,335
Feb 19, 2026138.60144.51133.84138.40138.40-0.64%14,626
Feb 18, 2026142.01142.01138.72139.29139.290.22%2,770
Feb 17, 2026144.99145.00138.00138.99138.990.91%1,834
Feb 16, 2026139.26143.00136.14137.73137.73-2.26%2,556
Feb 13, 2026144.00144.00138.00140.91140.91-1.84%5,675
Feb 12, 2026139.77144.50136.95143.55143.552.72%8,164
Feb 11, 2026136.00145.00136.00139.75139.751.91%18,528
Feb 10, 2026140.01144.79136.00137.13137.130.42%8,399
Feb 9, 2026137.00139.39134.05136.55136.55-3.15%13,546
Feb 6, 2026144.00149.00134.53140.99140.994.47%29,689
Feb 5, 2026136.62137.30134.00134.96134.96-1.70%8,396
Feb 4, 2026138.20139.94133.75137.30137.30-0.65%9,011
Feb 3, 2026141.00143.20136.60138.20138.203.03%18,468
Feb 2, 2026132.01135.01130.02134.14134.141.19%5,572
Feb 1, 2026131.89136.50130.10132.56132.56-0.50%2,614
Jan 30, 2026128.33134.25128.32133.23133.230.93%6,364
Jan 29, 2026130.00133.60128.36132.00132.002.05%1,790
Jan 28, 2026130.00133.27129.03129.35129.350.72%2,578
Jan 27, 2026128.07131.50125.05128.42128.420.77%14,778
Jan 23, 2026129.00130.01125.30127.44127.44-0.86%7,911
Jan 22, 2026132.99133.00125.41128.55128.552.29%2,429
Jan 21, 2026124.02127.24123.81125.67125.670.52%1,829
Jan 20, 2026130.01130.01122.27125.02125.021.62%7,915
Jan 19, 2026120.10127.80120.10123.03123.03-0.12%15,600
Jan 16, 2026125.79129.37121.55123.18123.18-2.07%3,400
Jan 14, 2026126.60130.98123.98125.79125.79-2.18%9,488
Jan 13, 2026129.90133.97127.15128.59128.59-1.08%3,311
Jan 12, 2026130.30134.51128.15130.00130.00-0.44%11,454
Jan 9, 2026135.26135.26130.10130.57130.570.17%5,393
Jan 8, 2026131.60134.50130.05130.35130.35-0.46%20,793
Jan 7, 2026133.79135.58130.10130.95130.95-1.29%20,574
Jan 6, 2026132.30135.55132.00132.66132.66-1.41%2,206
Jan 5, 2026139.37139.37133.10134.56134.56-3.45%5,675
Jan 2, 2026133.00142.00132.00139.37139.374.26%13,724
Jan 1, 2026134.30137.60131.22133.67133.67-0.41%8,964
Dec 31, 2025132.00135.89132.00134.22134.220.37%7,051
Dec 30, 2025132.00134.94130.50133.72133.722.34%5,905
Dec 29, 2025139.37139.44130.05130.66130.66-4.52%25,020
Dec 26, 2025127.75138.50127.00136.85136.858.45%36,588
Dec 24, 2025128.54128.84126.00126.19126.19-0.73%5,922
Dec 23, 2025126.72130.42126.72127.12127.120.32%6,994
Dec 22, 2025128.81129.04125.00126.72126.720.11%9,519
Dec 19, 2025125.84129.18124.81126.58126.581.19%7,721
Dec 18, 2025127.62128.00122.81125.09125.09-1.18%6,325
Dec 17, 2025127.62128.71126.00126.59126.590.09%7,717
Dec 16, 2025130.01132.70126.00126.47126.470.07%6,772
Dec 15, 2025128.10131.99126.01126.38126.38-2.18%14,716
Dec 12, 2025132.51133.60127.50129.19129.19-0.02%14,918
Dec 11, 2025130.00132.99128.00129.21129.210.81%10,650
Dec 10, 2025135.01135.99127.10128.17128.17-2.60%18,218
Dec 9, 2025129.00134.25126.11131.59131.591.65%43,424
Dec 8, 2025132.88138.05129.00129.46129.46-3.25%16,810
Dec 5, 2025134.51136.06133.50133.81133.81-0.35%6,965
Dec 4, 2025131.51136.51131.51134.28134.280.84%16,332
Dec 3, 2025139.13139.31130.01133.16133.16-3.49%46,572
Dec 2, 2025140.39142.36135.30137.97137.97-0.63%4,817