DCM Nouvelle Limited (DCMNVL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 205.50 | 208.45 | 194.85 | 196.90 | 196.90 | 43,554 |
| 08 May 2024 | 206.00 | 210.60 | 200.05 | 205.55 | 205.55 | 34,176 |
| 07 May 2024 | 211.10 | 211.40 | 197.80 | 199.45 | 199.45 | 56,946 |
| 06 May 2024 | 222.50 | 222.50 | 209.05 | 209.30 | 209.30 | 29,095 |
| 03 May 2024 | 221.00 | 221.00 | 213.10 | 216.20 | 216.20 | 35,630 |
| 02 May 2024 | 222.65 | 225.00 | 215.30 | 217.35 | 217.35 | 32,588 |
| 30 Apr 2024 | 213.20 | 225.15 | 213.20 | 219.35 | 219.35 | 128,380 |
| 29 Apr 2024 | 213.25 | 215.65 | 210.00 | 213.05 | 213.05 | 47,179 |
| 26 Apr 2024 | 219.60 | 221.80 | 210.60 | 213.25 | 213.25 | 42,787 |
| 25 Apr 2024 | 213.00 | 221.50 | 211.25 | 219.30 | 219.30 | 86,001 |
| 24 Apr 2024 | 205.60 | 224.80 | 205.10 | 216.55 | 216.55 | 276,126 |
| 23 Apr 2024 | 201.40 | 207.90 | 200.00 | 204.55 | 204.55 | 47,266 |
| 22 Apr 2024 | 198.15 | 203.45 | 197.40 | 200.35 | 200.35 | 43,853 |
| 19 Apr 2024 | 191.00 | 199.25 | 190.95 | 197.40 | 197.40 | 39,598 |
| 18 Apr 2024 | 192.60 | 195.75 | 192.00 | 193.10 | 193.10 | 16,887 |
| 16 Apr 2024 | 192.00 | 197.80 | 189.40 | 191.60 | 191.60 | 49,655 |
| 15 Apr 2024 | 190.00 | 194.70 | 185.60 | 193.00 | 193.00 | 57,371 |
| 12 Apr 2024 | 192.30 | 199.55 | 191.50 | 193.30 | 193.30 | 72,501 |
| 10 Apr 2024 | 213.00 | 216.00 | 185.20 | 195.40 | 195.40 | 645,921 |
| 09 Apr 2024 | 218.00 | 221.75 | 215.05 | 215.30 | 215.30 | 38,652 |
| 08 Apr 2024 | 220.05 | 228.60 | 217.10 | 219.10 | 219.10 | 67,047 |
| 05 Apr 2024 | 218.00 | 223.10 | 213.05 | 218.75 | 218.75 | 77,984 |
| 04 Apr 2024 | 217.45 | 220.00 | 213.05 | 217.25 | 217.25 | 50,536 |
| 03 Apr 2024 | 207.00 | 219.00 | 204.60 | 214.80 | 214.80 | 143,597 |
| 02 Apr 2024 | 206.50 | 207.70 | 201.10 | 203.05 | 203.05 | 55,470 |
| 01 Apr 2024 | 191.05 | 209.00 | 191.05 | 205.55 | 205.55 | 107,580 |
| 28 Mar 2024 | 197.15 | 204.70 | 188.15 | 190.10 | 190.10 | 96,420 |
| 27 Mar 2024 | 203.60 | 204.15 | 194.85 | 197.10 | 197.10 | 45,219 |
| 26 Mar 2024 | 203.00 | 209.95 | 198.35 | 200.60 | 200.60 | 67,787 |
| 22 Mar 2024 | 202.00 | 209.40 | 202.00 | 206.30 | 206.30 | 40,656 |
| 21 Mar 2024 | 199.20 | 207.80 | 196.45 | 203.15 | 203.15 | 106,909 |
| 20 Mar 2024 | 196.65 | 197.60 | 190.15 | 195.05 | 195.05 | 55,722 |
| 19 Mar 2024 | 202.40 | 203.50 | 191.95 | 195.15 | 195.15 | 67,747 |
| 18 Mar 2024 | 192.85 | 208.50 | 188.20 | 200.50 | 200.50 | 68,443 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 177.25 | 196.70 | 177.25 | 192.45 | 192.45 | 75,603 |
| 13 Mar 2024 | 198.30 | 206.50 | 182.80 | 184.80 | 184.80 | 115,416 |
| 12 Mar 2024 | 206.80 | 216.35 | 197.80 | 201.80 | 201.80 | 134,163 |
| 11 Mar 2024 | 210.20 | 216.40 | 203.20 | 206.80 | 206.80 | 115,889 |
| 07 Mar 2024 | 220.70 | 223.80 | 210.35 | 213.15 | 213.15 | 127,509 |
| 06 Mar 2024 | 230.40 | 232.90 | 216.80 | 220.65 | 220.65 | 336,820 |
| 05 Mar 2024 | 220.45 | 233.50 | 215.10 | 229.35 | 229.35 | 693,018 |
| 04 Mar 2024 | 190.60 | 225.80 | 190.60 | 217.60 | 217.60 | 1,373,638 |
| 01 Mar 2024 | 180.95 | 182.90 | 178.65 | 181.55 | 181.55 | 14,433 |
| 29 Feb 2024 | 179.15 | 183.85 | 176.00 | 179.65 | 179.65 | 15,707 |
| 28 Feb 2024 | 187.50 | 187.50 | 178.10 | 179.15 | 179.15 | 22,067 |
| 27 Feb 2024 | 186.90 | 191.25 | 180.10 | 184.05 | 184.05 | 41,197 |
| 26 Feb 2024 | 183.05 | 186.90 | 180.55 | 185.40 | 185.40 | 20,667 |
| 23 Feb 2024 | 187.25 | 189.50 | 180.00 | 181.35 | 181.35 | 25,002 |
| 22 Feb 2024 | 184.00 | 194.20 | 180.10 | 187.25 | 187.25 | 56,282 |
| 21 Feb 2024 | 182.50 | 184.90 | 178.60 | 180.90 | 180.90 | 24,066 |
| 20 Feb 2024 | 176.00 | 183.25 | 176.00 | 180.35 | 180.35 | 37,051 |
| 19 Feb 2024 | 176.00 | 181.80 | 175.10 | 176.05 | 176.05 | 20,268 |
| 16 Feb 2024 | 181.15 | 182.85 | 175.00 | 177.70 | 177.70 | 19,857 |
| 15 Feb 2024 | 181.15 | 185.15 | 178.00 | 179.55 | 179.55 | 17,450 |
| 14 Feb 2024 | 175.80 | 181.85 | 172.75 | 180.55 | 180.55 | 20,501 |
| 13 Feb 2024 | 179.70 | 179.70 | 169.55 | 177.30 | 177.30 | 19,197 |
| 12 Feb 2024 | 186.95 | 187.00 | 173.00 | 174.60 | 174.60 | 37,194 |
| 09 Feb 2024 | 181.20 | 187.90 | 178.15 | 181.55 | 181.55 | 33,463 |
| 08 Feb 2024 | 189.70 | 189.70 | 182.25 | 183.30 | 183.30 | 28,632 |
| 07 Feb 2024 | 187.55 | 191.70 | 185.05 | 186.70 | 186.70 | 42,360 |
| 06 Feb 2024 | 183.90 | 189.45 | 180.70 | 187.55 | 187.55 | 74,972 |
| 05 Feb 2024 | 197.55 | 197.55 | 179.00 | 180.70 | 180.70 | 171,233 |
| 02 Feb 2024 | 194.60 | 199.80 | 190.55 | 197.60 | 197.60 | 81,425 |
| 01 Feb 2024 | 195.00 | 197.00 | 189.80 | 194.60 | 194.60 | 65,421 |
| 31 Jan 2024 | 180.00 | 195.00 | 180.00 | 193.15 | 193.15 | 74,323 |
| 30 Jan 2024 | 190.20 | 193.85 | 181.55 | 185.55 | 185.55 | 77,846 |
| 29 Jan 2024 | 193.85 | 194.90 | 186.95 | 190.10 | 190.10 | 96,267 |
| 25 Jan 2024 | 175.00 | 190.90 | 174.90 | 187.35 | 187.35 | 141,718 |
| 24 Jan 2024 | 167.20 | 179.80 | 167.20 | 175.15 | 175.15 | 40,476 |
| 23 Jan 2024 | 176.80 | 180.00 | 168.00 | 170.25 | 170.25 | 57,180 |
| 19 Jan 2024 | 179.00 | 182.00 | 175.40 | 178.80 | 178.80 | 61,797 |
| 18 Jan 2024 | 175.65 | 179.00 | 170.00 | 178.30 | 178.30 | 38,478 |
| 17 Jan 2024 | 175.50 | 178.45 | 174.50 | 175.10 | 175.10 | 32,128 |
| 16 Jan 2024 | 182.00 | 183.15 | 176.80 | 179.00 | 179.00 | 48,968 |
| 15 Jan 2024 | 185.35 | 188.10 | 178.65 | 181.15 | 181.15 | 39,557 |
| 12 Jan 2024 | 191.00 | 191.05 | 183.20 | 185.20 | 185.20 | 30,689 |
| 11 Jan 2024 | 186.00 | 190.50 | 184.75 | 187.70 | 187.70 | 84,939 |
| 10 Jan 2024 | 181.60 | 187.00 | 181.05 | 185.10 | 185.10 | 41,973 |
| 09 Jan 2024 | 186.55 | 190.95 | 178.55 | 181.60 | 181.60 | 122,437 |
| 08 Jan 2024 | 187.80 | 187.80 | 179.95 | 185.05 | 185.05 | 54,293 |
| 05 Jan 2024 | 182.85 | 186.00 | 181.20 | 182.05 | 182.05 | 63,755 |
| 04 Jan 2024 | 179.30 | 184.70 | 177.05 | 180.90 | 180.90 | 41,206 |
| 03 Jan 2024 | 179.50 | 180.15 | 174.50 | 179.30 | 179.30 | 25,292 |
| 02 Jan 2024 | 176.00 | 178.70 | 171.05 | 174.05 | 174.05 | 30,468 |
| 01 Jan 2024 | 174.85 | 181.85 | 174.00 | 178.30 | 178.30 | 50,379 |
| 29 Dec 2023 | 176.40 | 176.40 | 170.00 | 173.50 | 173.50 | 39,967 |
| 28 Dec 2023 | 179.75 | 179.75 | 174.00 | 176.55 | 176.55 | 35,012 |
| 27 Dec 2023 | 181.00 | 181.95 | 175.25 | 177.40 | 177.40 | 39,206 |
| 26 Dec 2023 | 178.05 | 186.50 | 177.10 | 180.15 | 180.15 | 45,116 |
| 22 Dec 2023 | 184.00 | 188.80 | 181.20 | 182.50 | 182.50 | 21,653 |
| 21 Dec 2023 | 175.00 | 184.80 | 175.00 | 183.95 | 183.95 | 55,061 |
| 20 Dec 2023 | 188.45 | 191.15 | 175.00 | 176.65 | 176.65 | 39,224 |
| 19 Dec 2023 | 185.25 | 192.00 | 184.00 | 188.45 | 188.45 | 30,996 |
| 18 Dec 2023 | 183.40 | 188.50 | 182.05 | 186.35 | 186.35 | 44,142 |
| 15 Dec 2023 | 186.00 | 190.70 | 185.00 | 186.80 | 186.80 | 24,907 |
| 14 Dec 2023 | 193.75 | 198.30 | 181.15 | 183.85 | 183.85 | 89,811 |
| 13 Dec 2023 | 197.40 | 197.40 | 191.00 | 193.75 | 193.75 | 23,424 |
| 12 Dec 2023 | 196.00 | 196.00 | 189.10 | 195.65 | 195.65 | 39,630 |
| 11 Dec 2023 | 194.10 | 198.70 | 190.50 | 192.10 | 192.10 | 45,995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.