BSE - Delayed Quote INR

DCM Nouvelle Limited (DCMNVL.BO)

Compare
208.40 -2.85 (-1.35%)
At close: December 27 at 3:29:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 211.95 213.40 207.80 208.40 208.40 191
Dec 26, 2024 219.30 219.30 211.00 211.25 211.25 299
Dec 24, 2024 216.30 223.15 213.85 216.35 216.35 2,355
Dec 23, 2024 212.95 219.10 212.25 216.35 216.35 864
Dec 20, 2024 210.05 220.10 210.05 213.75 213.75 1,836
Dec 19, 2024 216.90 218.40 214.85 214.85 214.85 8
Dec 18, 2024 215.00 222.05 214.70 216.35 216.35 2,704
Dec 17, 2024 220.95 223.60 213.55 215.05 215.05 5,958
Dec 16, 2024 225.10 225.10 217.50 217.80 217.80 4,240
Dec 13, 2024 214.80 226.00 207.60 223.75 223.75 9,641
Dec 12, 2024 208.00 217.00 208.00 211.00 211.00 2,541
Dec 11, 2024 201.90 212.05 201.90 206.85 206.85 4,048
Dec 10, 2024 203.45 209.25 201.15 201.90 201.90 2,893
Dec 9, 2024 194.70 203.00 192.50 202.20 202.20 1,219
Dec 6, 2024 180.00 195.00 180.00 191.20 191.20 7,953
Dec 5, 2024 185.50 193.80 185.50 193.40 193.40 193
Dec 4, 2024 196.35 196.35 186.30 192.95 192.95 763
Dec 3, 2024 188.85 197.30 188.85 196.10 196.10 4,237
Dec 2, 2024 193.30 193.30 186.15 188.85 188.85 1,494
Nov 29, 2024 186.45 191.65 186.00 190.90 190.90 868
Nov 28, 2024 186.55 188.50 185.00 185.30 185.30 1,414
Nov 27, 2024 186.50 187.65 186.00 186.15 186.15 1,237
Nov 26, 2024 190.00 190.00 186.80 186.80 186.80 380
Nov 25, 2024 190.60 192.50 186.15 186.15 186.15 306
Nov 22, 2024 185.80 190.10 185.80 187.40 187.40 208
Nov 21, 2024 190.00 193.30 180.50 181.05 181.05 2,358
Nov 19, 2024 194.00 194.00 187.95 190.00 190.00 4,522
Nov 18, 2024 199.50 199.50 186.00 186.20 186.20 557
Nov 14, 2024 190.15 195.35 185.50 192.75 192.75 1,281
Nov 13, 2024 195.60 197.05 190.00 190.00 190.00 171
Nov 12, 2024 199.50 199.50 194.95 194.95 194.95 175
Nov 11, 2024 204.50 204.50 195.15 197.20 197.20 501
Nov 8, 2024 202.65 204.85 196.90 198.55 198.55 2,617
Nov 7, 2024 203.90 203.90 199.15 202.65 202.65 370
Nov 6, 2024 202.00 207.80 202.00 204.00 204.00 2,052
Nov 4, 2024 206.00 206.00 196.35 198.00 198.00 1,280
Nov 1, 2024 205.00 210.00 200.80 206.65 206.65 627
Oct 31, 2024 203.85 204.45 197.95 200.10 200.10 704
Oct 29, 2024 203.00 211.50 197.45 198.65 198.65 3,432
Oct 28, 2024 198.20 207.90 197.30 205.70 205.70 2,271
Oct 25, 2024 198.50 198.50 198.00 198.00 198.00 223
Oct 24, 2024 207.85 216.25 206.25 208.40 208.40 3,038
Oct 23, 2024 207.00 211.15 205.20 208.65 208.65 958
Oct 22, 2024 213.00 216.65 200.50 208.15 208.15 1,101
Oct 21, 2024 224.35 227.00 208.85 208.85 208.85 5,811
Oct 18, 2024 222.55 225.00 218.95 219.80 219.80 17,286
Oct 17, 2024 223.00 227.55 220.15 223.90 223.90 3,088
Oct 16, 2024 217.90 227.05 216.25 223.70 223.70 1,135
Oct 15, 2024 219.00 224.60 219.00 219.10 219.10 640
Oct 14, 2024 221.00 228.10 220.40 220.60 220.60 296
Oct 11, 2024 216.05 225.25 210.90 222.25 222.25 9,595
Oct 10, 2024 211.05 214.55 209.45 214.55 214.55 191
Oct 9, 2024 205.15 210.00 204.00 207.60 207.60 2,607
Oct 8, 2024 197.95 206.80 197.95 202.55 202.55 5,783
Oct 7, 2024 205.45 205.45 196.45 198.75 198.75 2,851
Oct 4, 2024 208.70 218.45 204.55 206.75 206.75 972
Oct 3, 2024 212.00 212.45 205.05 208.05 208.05 682
Oct 1, 2024 213.30 216.40 213.00 215.65 215.65 740
Sep 30, 2024 210.00 214.40 207.00 213.30 213.30 925
Sep 27, 2024 217.00 217.00 210.10 214.40 214.40 74
Sep 26, 2024 213.00 213.00 211.70 211.70 211.70 142
Sep 25, 2024 212.25 212.25 209.05 211.50 211.50 1,041
Sep 24, 2024 217.90 217.90 213.05 217.65 217.65 753
Sep 23, 2024 212.65 217.90 210.00 217.90 217.90 201
Sep 20, 2024 208.90 216.95 208.90 212.65 212.65 1,004
Sep 19, 2024 217.05 217.05 210.00 216.95 216.95 372
Sep 18, 2024 222.00 222.00 215.05 215.05 215.05 1,134
Sep 17, 2024 223.70 223.70 223.70 223.70 223.70 1
Sep 16, 2024 213.50 213.50 213.35 213.35 213.35 200
Sep 13, 2024 219.50 223.95 216.00 217.05 217.05 2,746
Sep 12, 2024 227.95 227.95 220.50 223.95 223.95 1,784
Sep 11, 2024 222.00 230.30 219.00 227.95 227.95 15,568
Sep 10, 2024 222.00 223.00 220.00 222.00 222.00 823
Sep 9, 2024 225.55 225.55 220.00 222.00 222.00 1,553
Sep 6, 2024 225.30 227.05 225.25 225.55 225.55 999
Sep 5, 2024 226.95 234.00 220.20 234.00 234.00 479
Sep 4, 2024 235.45 235.45 224.40 227.00 227.00 2,112
Sep 3, 2024 239.70 239.70 228.30 236.20 236.20 45
Sep 2, 2024 237.00 237.00 230.00 230.85 230.85 1,913
Aug 30, 2024 231.95 237.20 231.95 236.50 236.50 1,453
Aug 29, 2024 231.00 233.00 226.15 232.15 232.15 1,263
Aug 28, 2024 226.00 238.00 226.00 238.00 238.00 1,217
Aug 26, 2024 229.00 229.00 216.65 220.00 220.00 1,346
Aug 23, 2024 230.00 230.00 227.05 228.00 228.00 581
Aug 22, 2024 226.00 232.60 225.20 232.05 232.05 4,572
Aug 21, 2024 226.90 234.00 226.90 234.00 234.00 153
Aug 20, 2024 234.65 234.65 226.00 226.15 226.15 680
Aug 19, 2024 219.80 227.85 214.00 224.35 224.35 536
Aug 16, 2024 216.05 218.50 214.95 217.00 217.00 1,034
Aug 14, 2024 213.90 215.00 202.70 212.20 212.20 786
Aug 13, 2024 218.35 218.35 208.80 210.10 210.10 10,996
Aug 12, 2024 223.35 223.35 213.00 218.55 218.55 938
Aug 9, 2024 225.80 225.80 218.00 219.40 219.40 4,144
Aug 8, 2024 233.85 233.85 222.30 229.00 229.00 2,247
Aug 7, 2024 230.00 232.40 225.00 230.00 230.00 1,415
Aug 6, 2024 226.05 236.95 226.05 230.00 230.00 15,971
Aug 5, 2024 232.00 239.90 225.00 226.00 226.00 1,765
Aug 2, 2024 236.45 242.55 236.45 236.70 236.70 44
Aug 1, 2024 238.00 242.00 233.00 234.15 234.15 4,055
Jul 31, 2024 242.10 257.00 240.20 245.00 245.00 3,488
Jul 30, 2024 247.45 252.00 247.45 248.45 248.45 14,126
Jul 29, 2024 261.15 264.70 255.25 260.45 260.45 2,219
Jul 26, 2024 255.95 258.00 252.00 252.10 252.10 447
Jul 25, 2024 249.15 260.00 245.00 252.00 252.00 4,051
Jul 24, 2024 248.00 250.00 241.75 249.95 249.95 1,619
Jul 23, 2024 250.00 250.50 237.00 248.90 248.90 1,437
Jul 22, 2024 233.30 249.40 231.05 248.85 248.85 559
Jul 19, 2024 245.30 245.30 235.05 237.55 237.55 750
Jul 18, 2024 242.40 244.80 235.00 239.05 239.05 5,997
Jul 16, 2024 236.00 244.00 233.40 243.00 243.00 7,921
Jul 15, 2024 258.40 258.60 242.25 245.65 245.65 4,207
Jul 12, 2024 262.45 267.35 254.60 255.55 255.55 3,414
Jul 11, 2024 257.25 269.00 255.05 263.60 263.60 9,060
Jul 10, 2024 268.00 268.00 244.90 252.20 252.20 13,557
Jul 9, 2024 269.55 282.85 266.15 268.00 268.00 24,132
Jul 8, 2024 266.00 286.30 266.00 275.30 275.30 5,517
Jul 5, 2024 276.10 297.55 276.05 279.85 279.85 41,251
Jul 4, 2024 265.95 284.45 261.80 280.75 280.75 52,552
Jul 3, 2024 260.00 277.65 255.65 263.50 263.50 36,901
Jul 2, 2024 240.60 255.90 240.60 253.95 253.95 57,588
Jul 1, 2024 234.70 241.95 232.35 240.70 240.70 6,425
Jun 28, 2024 239.50 242.25 231.40 233.10 233.10 5,074
Jun 27, 2024 225.00 246.80 222.00 238.70 238.70 39,921
Jun 26, 2024 217.35 236.50 217.35 226.90 226.90 5,465
Jun 25, 2024 224.15 224.15 216.95 217.70 217.70 1,260
Jun 24, 2024 218.00 232.25 217.15 224.15 224.15 7,428
Jun 21, 2024 225.00 225.00 217.65 218.00 218.00 1,501
Jun 20, 2024 211.65 222.00 211.65 217.15 217.15 19,741
Jun 19, 2024 203.35 213.80 201.15 208.75 208.75 4,794
Jun 18, 2024 207.00 210.00 202.05 203.20 203.20 3,012
Jun 14, 2024 202.95 209.20 202.50 206.35 206.35 4,410
Jun 13, 2024 206.10 206.10 201.55 201.55 201.55 1,273
Jun 12, 2024 213.00 213.00 203.00 206.20 206.20 6,813
Jun 11, 2024 218.00 218.00 201.75 204.30 204.30 655
Jun 10, 2024 201.00 204.35 198.00 201.50 201.50 7,658
Jun 7, 2024 197.00 201.05 197.00 201.00 201.00 1,359
Jun 6, 2024 197.20 201.60 194.05 194.55 194.55 4,975
Jun 5, 2024 188.60 198.60 181.85 194.05 194.05 4,823
Jun 4, 2024 196.00 196.00 180.10 188.60 188.60 10,774
Jun 3, 2024 200.00 200.00 195.50 198.25 198.25 1,588
May 31, 2024 195.45 198.70 192.00 195.40 195.40 2,579
May 30, 2024 198.35 198.35 195.00 195.65 195.65 1,098
May 29, 2024 195.60 204.90 193.70 199.05 199.05 3,025
May 28, 2024 197.50 199.65 191.50 193.90 193.90 4,699
May 27, 2024 198.10 201.70 197.00 199.15 199.15 2,383
May 24, 2024 198.00 203.15 197.50 198.10 198.10 5,465
May 23, 2024 206.05 206.05 198.00 200.10 200.10 918
May 22, 2024 203.90 203.90 198.20 202.00 202.00 2,507
May 21, 2024 200.35 204.00 199.00 201.55 201.55 5,169
May 17, 2024 203.95 209.20 202.70 203.30 203.30 4,336
May 16, 2024 212.80 212.80 206.00 208.10 208.10 2,725
May 15, 2024 213.80 213.80 205.70 212.65 212.65 862
May 14, 2024 199.85 213.00 198.75 209.45 209.45 368
May 13, 2024 197.00 199.85 193.15 197.10 197.10 2,029
May 10, 2024 198.25 202.05 197.00 199.30 199.30 1,794
May 9, 2024 207.05 207.05 195.10 196.65 196.65 5,634
May 8, 2024 201.10 211.15 200.85 205.10 205.10 3,001
May 7, 2024 210.00 211.20 198.10 199.15 199.15 8,855
May 6, 2024 218.55 219.55 209.50 210.00 210.00 2,363
May 3, 2024 217.80 219.90 212.85 215.95 215.95 2,798
May 2, 2024 222.30 222.30 215.55 216.85 216.85 5,340
Apr 30, 2024 213.80 225.00 213.15 219.75 219.75 24,043
Apr 29, 2024 215.50 215.50 210.60 213.05 213.05 3,747
Apr 26, 2024 219.90 221.45 212.00 213.20 213.20 4,407
Apr 25, 2024 218.35 221.60 208.30 219.05 219.05 12,773
Apr 24, 2024 207.80 224.70 205.10 216.55 216.55 16,925
Apr 23, 2024 224.55 224.55 200.50 204.30 204.30 4,261
Apr 22, 2024 198.50 203.00 197.40 199.60 199.60 5,522
Apr 19, 2024 191.00 198.65 191.00 198.05 198.05 6,344
Apr 18, 2024 192.80 196.00 192.70 193.10 193.10 4,057
Apr 16, 2024 195.45 197.40 190.10 192.20 192.20 5,708
Apr 15, 2024 188.85 194.20 185.20 192.65 192.65 3,949
Apr 12, 2024 185.00 199.85 185.00 192.70 192.70 2,946
Apr 10, 2024 210.30 215.35 186.90 195.30 195.30 35,927
Apr 9, 2024 215.55 220.50 214.95 215.10 215.10 1,207
Apr 8, 2024 211.05 226.45 211.05 218.90 218.90 5,882
Apr 5, 2024 214.15 223.00 214.00 218.10 218.10 4,055
Apr 4, 2024 215.00 219.10 213.80 217.00 217.00 2,504
Apr 3, 2024 206.30 218.50 206.30 214.40 214.40 15,448
Apr 2, 2024 203.85 208.00 201.75 203.35 203.35 14,385
Apr 1, 2024 191.00 207.90 191.00 205.50 205.50 18,235
Mar 28, 2024 200.15 201.00 189.00 190.95 190.95 5,814
Mar 27, 2024 203.05 203.35 195.00 195.75 195.75 7,281
Mar 26, 2024 206.80 207.55 199.05 200.35 200.35 17,357
Mar 22, 2024 203.30 209.00 202.60 206.35 206.35 6,543
Mar 21, 2024 193.90 207.35 193.90 203.30 203.30 11,696
Mar 20, 2024 195.45 197.00 190.10 194.45 194.45 8,724
Mar 19, 2024 199.70 199.90 192.90 195.15 195.15 3,005
Mar 18, 2024 193.55 206.80 188.85 200.00 200.00 4,658
Mar 15, 2024 196.05 196.10 188.00 191.55 191.55 3,212
Mar 14, 2024 180.30 196.85 177.35 193.15 193.15 2,220
Mar 13, 2024 192.00 202.20 183.05 183.90 183.90 7,050
Mar 12, 2024 207.65 215.50 197.90 200.95 200.95 6,402
Mar 11, 2024 213.45 213.50 194.00 204.75 204.75 7,119
Mar 7, 2024 221.00 223.15 210.15 212.80 212.80 20,770
Mar 6, 2024 232.90 232.90 216.25 221.05 221.05 20,038
Mar 5, 2024 220.80 231.00 215.80 229.00 229.00 73,519
Mar 4, 2024 194.00 225.70 193.00 217.65 217.65 59,980
Mar 1, 2024 180.60 182.55 179.15 181.65 181.65 2,437
Feb 29, 2024 177.70 180.90 176.10 179.95 179.95 888
Feb 28, 2024 186.60 188.00 178.30 178.65 178.65 2,444
Feb 27, 2024 186.90 190.65 180.45 186.05 186.05 4,629
Feb 26, 2024 178.55 185.70 178.50 185.10 185.10 4,989
Feb 23, 2024 186.00 189.00 181.15 181.65 181.65 4,690
Feb 22, 2024 182.60 193.30 180.40 187.85 187.85 4,903
Feb 21, 2024 182.75 183.30 179.10 180.35 180.35 1,019
Feb 20, 2024 178.45 183.00 177.65 181.65 181.65 4,245
Feb 19, 2024 178.00 181.85 175.30 176.20 176.20 5,345
Feb 16, 2024 179.95 179.95 176.20 177.85 177.85 2,741
Feb 15, 2024 182.50 185.00 179.50 179.50 179.50 529
Feb 14, 2024 176.00 180.50 171.55 180.10 180.10 7,238
Feb 13, 2024 177.00 178.55 171.05 177.70 177.70 2,115
Feb 12, 2024 179.55 183.15 173.55 174.40 174.40 6,403
Feb 9, 2024 184.45 188.50 178.50 182.25 182.25 8,078
Feb 8, 2024 187.90 189.20 182.20 184.10 184.10 3,408
Feb 7, 2024 181.15 190.70 181.15 187.60 187.60 1,611
Feb 6, 2024 185.00 188.85 180.80 186.80 186.80 9,110
Feb 5, 2024 188.00 192.15 178.70 181.35 181.35 21,501
Feb 2, 2024 192.50 199.00 192.40 198.45 198.45 5,588
Feb 1, 2024 189.05 196.45 189.05 194.30 194.30 2,926
Jan 31, 2024 184.60 193.70 181.00 190.30 190.30 10,098
Jan 30, 2024 188.55 193.00 182.00 183.55 183.55 3,217
Jan 29, 2024 191.70 195.00 188.70 189.35 189.35 7,631
Jan 25, 2024 178.40 191.05 177.40 187.15 187.15 12,379
Jan 24, 2024 170.00 179.05 170.00 175.60 175.60 2,084
Jan 23, 2024 179.45 180.00 169.00 169.75 169.75 5,369
Jan 19, 2024 179.45 180.65 176.45 177.35 177.35 1,421
Jan 17, 2024 175.35 178.40 175.00 175.30 175.30 3,022
Jan 16, 2024 182.00 182.50 176.95 179.45 179.45 3,934
Jan 15, 2024 187.00 187.00 180.35 181.60 181.60 2,550
Jan 12, 2024 194.95 194.95 185.00 185.05 185.05 2,696
Jan 11, 2024 188.20 190.00 184.75 187.05 187.05 8,068
Jan 10, 2024 181.95 190.40 180.95 186.00 186.00 3,089
Jan 9, 2024 195.85 195.85 181.95 184.00 184.00 3,938
Jan 8, 2024 185.65 186.10 178.00 183.30 183.30 5,944
Jan 5, 2024 182.65 185.35 180.00 182.35 182.35 5,263
Jan 4, 2024 179.80 184.00 178.05 181.00 181.00 5,352
Jan 3, 2024 176.95 180.00 174.00 178.90 178.90 4,812
Jan 2, 2024 177.00 178.10 173.00 174.15 174.15 3,774
Jan 1, 2024 175.35 180.05 173.15 178.30 178.30 2,003
Dec 29, 2023 176.05 176.25 172.00 173.75 173.75 2,532
Dec 28, 2023 183.95 183.95 172.00 177.35 177.35 3,506
Dec 27, 2023 177.60 181.00 175.35 177.95 177.95 1,817