DCM Nouvelle Ltd. DCMNVL
NSE · India · Process Industries
INR 166.47-6.13 (-3.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 172.60 | -1.44% | INR 175.09 | INR 176.75 | INR 171.06 | 4.89K |
| 2026-09-29 | INR 175.13 | +1.17% | INR 177.05 | INR 177.59 | INR 172.01 | 17.10K |
| 2026-09-28 | INR 173.11 | -3.37% | INR 179.99 | INR 179.99 | INR 170.20 | 15.18K |
| 2026-09-25 | INR 179.15 | +0.29% | INR 177.98 | INR 181.00 | INR 177.15 | 8.89K |
| 2026-09-24 | INR 178.64 | -0.44% | INR 177.94 | INR 179.00 | INR 176.27 | 2.46K |
| 2026-09-23 | INR 179.43 | +0.78% | INR 179.99 | INR 185.00 | INR 178.00 | 24.35K |
| 2026-09-22 | INR 178.04 | -1.09% | INR 180.00 | INR 182.06 | INR 175.10 | 4.55K |
| 2026-09-21 | INR 180.01 | -0.11% | INR 175.00 | INR 184.99 | INR 173.10 | 9.23K |
| 2026-09-18 | INR 180.20 | +3.07% | INR 175.02 | INR 182.79 | INR 172.52 | 8.38K |
| 2026-09-17 | INR 174.84 | +0.45% | INR 175.87 | INR 177.25 | INR 170.40 | 4.86K |
| 2026-09-16 | INR 174.05 | +0.84% | INR 173.89 | INR 176.40 | INR 172.50 | 8.49K |
| 2026-09-15 | INR 172.60 | -3.45% | INR 180.00 | INR 180.00 | INR 172.50 | 11.96K |
| 2026-09-14 | INR 178.77 | 0.00% | INR 178.77 | INR 178.77 | INR 178.77 | 0 |
| 2026-09-11 | INR 178.77 | +2.04% | INR 171.10 | INR 183.96 | INR 171.10 | 16.38K |
| 2026-09-10 | INR 175.20 | -1.02% | INR 176.25 | INR 179.00 | INR 175.01 | 11.54K |
| 2026-09-09 | INR 177.00 | -1.91% | INR 184.00 | INR 184.80 | INR 172.60 | 24.49K |
| 2026-09-08 | INR 180.44 | -1.40% | INR 186.30 | INR 187.98 | INR 177.35 | 40.18K |
| 2026-09-07 | INR 183.01 | -1.05% | INR 186.99 | INR 188.00 | INR 182.35 | 14.82K |
| 2026-09-04 | INR 184.96 | +1.60% | INR 188.94 | INR 191.14 | INR 183.25 | 16.49K |
| 2026-09-03 | INR 182.04 | -1.85% | INR 185.87 | INR 190.14 | INR 181.00 | 12.77K |
| 2026-09-02 | INR 185.47 | -2.21% | INR 189.73 | INR 193.00 | INR 185.00 | 31.83K |
| 2026-09-01 | INR 189.67 | -1.08% | INR 193.10 | INR 194.54 | INR 185.00 | 31.28K |
| 2026-08-31 | INR 191.74 | -0.58% | INR 197.80 | INR 197.99 | INR 187.05 | 14.59K |
| 2026-08-28 | INR 192.85 | +0.98% | INR 193.99 | INR 196.99 | INR 188.41 | 22.21K |
| 2026-08-27 | INR 190.98 | +0.95% | INR 182.55 | INR 198.58 | INR 182.55 | 46.98K |
| 2026-08-26 | INR 189.18 | +4.93% | INR 176.05 | INR 189.30 | INR 172.70 | 54.47K |
| 2026-08-25 | INR 180.29 | +4.91% | INR 173.00 | INR 180.44 | INR 171.01 | 21.64K |
| 2026-08-24 | INR 171.85 | +0.15% | INR 171.60 | INR 176.00 | INR 170.00 | 6.97K |
| 2026-08-21 | INR 171.60 | -2.29% | INR 175.00 | INR 176.01 | INR 170.01 | 12.71K |
| 2026-08-20 | INR 175.62 | -0.15% | INR 178.98 | INR 180.72 | INR 173.00 | 15.10K |
| 2026-08-19 | INR 175.89 | -1.35% | INR 178.29 | INR 180.00 | INR 173.65 | 45.74K |
| 2026-08-18 | INR 178.29 | +2.57% | INR 174.31 | INR 180.71 | INR 173.33 | 40.96K |
| 2026-08-17 | INR 173.83 | -3.03% | INR 181.00 | INR 181.00 | INR 171.15 | 15.56K |
| 2026-08-14 | INR 179.27 | +1.98% | INR 177.05 | INR 179.98 | INR 176.01 | 10.08K |
| 2026-08-13 | INR 175.79 | -1.94% | INR 181.00 | INR 181.00 | INR 174.60 | 12.86K |
| 2026-08-12 | INR 179.26 | +3.62% | INR 181.63 | INR 181.63 | INR 172.10 | 190.94K |
| 2026-08-11 | INR 172.99 | +5.00% | INR 172.99 | INR 172.99 | INR 172.99 | 5.31K |
| 2026-08-10 | INR 164.76 | +5.00% | INR 164.76 | INR 164.76 | INR 164.76 | 14.46K |
| 2026-08-07 | INR 156.92 | -2.40% | INR 160.78 | INR 166.99 | INR 156.41 | 16.99K |
| 2026-08-06 | INR 160.78 | +2.56% | INR 154.20 | INR 163.79 | INR 154.20 | 8.99K |
| 2026-08-05 | INR 156.76 | +4.72% | INR 153.70 | INR 157.17 | INR 151.00 | 16.28K |
| 2026-08-04 | INR 149.69 | +4.99% | INR 138.30 | INR 149.69 | INR 138.30 | 20.43K |
| 2026-08-03 | INR 142.57 | +3.79% | INR 141.75 | INR 143.20 | INR 140.05 | 3.92K |
| 2026-07-31 | INR 137.37 | -0.38% | INR 136.00 | INR 140.40 | INR 135.00 | 2.35K |
| 2026-07-30 | INR 137.90 | -1.11% | INR 138.10 | INR 138.89 | INR 135.00 | 4.54K |
| 2026-07-29 | INR 139.45 | -0.79% | INR 140.55 | INR 142.89 | INR 135.00 | 11.83K |
| 2026-07-28 | INR 140.56 | -3.06% | INR 145.10 | INR 145.95 | INR 138.10 | 11.10K |
| 2026-07-27 | INR 145.00 | +1.02% | INR 141.00 | INR 145.00 | INR 141.00 | 6.10K |
| 2026-07-24 | INR 143.53 | -2.59% | INR 147.35 | INR 147.35 | INR 140.00 | 22.72K |
| 2026-07-23 | INR 147.35 | -0.32% | INR 149.90 | INR 151.70 | INR 147.05 | 1.61K |
| 2026-07-22 | INR 147.83 | +0.56% | INR 149.90 | INR 150.00 | INR 147.00 | 2.27K |
| 2026-07-21 | INR 147.00 | -0.07% | INR 147.05 | INR 154.40 | INR 146.00 | 36.89K |
| 2026-07-20 | INR 147.10 | -1.93% | INR 155.95 | INR 155.95 | INR 143.50 | 1.17K |
| 2026-07-17 | INR 150.00 | +0.15% | INR 149.78 | INR 155.90 | INR 147.10 | 2.30K |
| 2026-07-16 | INR 149.78 | +2.59% | INR 146.00 | INR 150.90 | INR 146.00 | 2.68K |
| 2026-07-15 | INR 146.00 | -1.06% | INR 147.00 | INR 150.00 | INR 146.00 | 5.03K |
| 2026-07-14 | INR 147.56 | -0.30% | INR 150.49 | INR 151.00 | INR 146.15 | 5.12K |
| 2026-07-13 | INR 148.00 | +1.27% | INR 146.15 | INR 148.00 | INR 145.00 | 6.09K |
| 2026-07-10 | INR 146.15 | -1.10% | INR 147.80 | INR 151.95 | INR 146.00 | 7.18K |
| 2026-07-09 | INR 147.77 | +1.01% | INR 153.59 | INR 153.59 | INR 147.00 | 159 |
| 2026-07-08 | INR 146.29 | -1.29% | INR 146.00 | INR 151.50 | INR 146.00 | 10.82K |
| 2026-07-07 | INR 148.20 | -3.42% | INR 148.00 | INR 152.95 | INR 148.00 | 3.49K |
| 2026-07-06 | INR 153.44 | -0.36% | INR 153.98 | INR 161.65 | INR 147.90 | 3.25K |
| 2026-07-03 | INR 154.00 | -1.63% | INR 159.99 | INR 161.39 | INR 153.00 | 2.95K |
| 2026-07-02 | INR 156.55 | +4.99% | INR 149.99 | INR 156.56 | INR 147.00 | 13.57K |
| 2026-07-01 | INR 149.11 | +1.89% | INR 152.00 | INR 152.00 | INR 147.05 | 818 |
| 2026-06-30 | INR 146.35 | -0.91% | INR 147.70 | INR 153.80 | INR 146.20 | 1.45K |
| 2026-06-29 | INR 147.70 | -1.73% | INR 146.00 | INR 154.95 | INR 146.00 | 1.41K |
| 2026-06-26 | INR 150.30 | 0.00% | INR 150.30 | INR 150.30 | INR 150.30 | 0 |
| 2026-06-25 | INR 150.30 | -1.31% | INR 154.40 | INR 154.40 | INR 147.30 | 1.44K |
| 2026-06-24 | INR 152.30 | +4.66% | INR 152.50 | INR 152.79 | INR 144.01 | 7.46K |
| 2026-06-23 | INR 145.52 | -1.68% | INR 151.90 | INR 151.90 | INR 144.00 | 5.42K |
| 2026-06-22 | INR 148.01 | -0.63% | INR 148.95 | INR 152.50 | INR 145.20 | 1.60K |
| 2026-06-19 | INR 148.95 | -0.14% | INR 147.00 | INR 150.00 | INR 145.00 | 2.97K |
| 2026-06-18 | INR 149.16 | -0.94% | INR 150.58 | INR 155.60 | INR 145.44 | 16.36K |
| 2026-06-17 | INR 150.58 | -3.06% | INR 155.30 | INR 159.20 | INR 148.21 | 14.66K |
| 2026-06-16 | INR 155.34 | -1.36% | INR 161.70 | INR 161.70 | INR 152.01 | 21.81K |
| 2026-06-15 | INR 157.48 | -2.53% | INR 161.57 | INR 167.30 | INR 156.00 | 16.86K |
| 2026-06-12 | INR 161.57 | -0.82% | INR 157.05 | INR 164.98 | INR 157.05 | 13.87K |
| 2026-06-11 | INR 162.90 | -0.65% | INR 162.10 | INR 163.00 | INR 157.05 | 3.41K |
| 2026-06-10 | INR 163.96 | -1.23% | INR 165.80 | INR 170.00 | INR 162.10 | 5.70K |
| 2026-06-09 | INR 166.00 | +3.75% | INR 164.90 | INR 166.00 | INR 163.00 | 12.39K |
| 2026-06-08 | INR 160.00 | -0.78% | INR 160.75 | INR 165.00 | INR 157.00 | 15.91K |
| 2026-06-05 | INR 161.25 | +2.75% | INR 152.30 | INR 163.00 | INR 152.30 | 13.60K |
| 2026-06-04 | INR 156.94 | +4.70% | INR 149.00 | INR 157.38 | INR 149.00 | 13.90K |
| 2026-06-03 | INR 149.89 | -3.30% | INR 150.06 | INR 155.00 | INR 149.00 | 7.51K |
| 2026-06-02 | INR 155.00 | +0.53% | INR 150.00 | INR 155.00 | INR 150.00 | 1.61K |
| 2026-06-01 | INR 154.18 | +1.80% | INR 150.70 | INR 155.00 | INR 150.70 | 10.45K |
| 2026-05-29 | INR 151.45 | -1.33% | INR 153.45 | INR 155.94 | INR 150.51 | 17.21K |
| 2026-05-28 | INR 153.49 | 0.00% | INR 153.49 | INR 153.49 | INR 153.49 | 0 |