DCM Nouvelle

DCMN
🏛️ india →
165.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
12:10 163.50 163.50 163.50 163.50 0.0K
13:50 167.65 167.65 167.65 167.65 2.0K
14:45 164.00 164.00 164.00 164.00 0.1K
14:50 164.00 164.00 164.00 164.00 0.6K
15:10 165.15 165.15 165.15 165.15 0.0K
15:25 165.15 165.15 165.15 165.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 163.50 167.65 163.50 165.15 0.0M
2025-09-25 163.50 163.85 163.50 163.80 0.0M
2025-09-24 165.00 165.80 163.85 163.95 0.0M
2025-09-23 164.10 167.40 163.35 165.00 0.0M
2025-09-22 167.00 178.00 162.90 164.00 0.0M
2025-09-18 167.00 177.00 167.00 167.30 0.0M
2025-09-17 165.00 170.00 161.85 167.00 0.0M
2025-09-16 156.05 160.95 155.45 159.85 0.0M
2025-09-15 158.00 158.00 155.00 156.00 0.0M
2025-09-12 158.75 161.00 156.70 156.90 0.0M
2025-09-11 160.85 162.00 157.80 158.75 0.1M
2025-09-10 162.00 163.00 156.10 159.75 0.0M
2025-09-09 164.00 166.45 161.40 161.50 0.0M
2025-09-08 165.00 168.20 164.35 165.90 0.0M
2025-09-05 163.50 164.55 162.50 163.35 0.0M
2025-09-04 166.25 166.25 160.55 162.50 0.0M
2025-09-03 163.25 165.85 161.55 163.25 0.0M
2025-09-02 164.10 167.35 162.95 163.65 0.0M
2025-09-01 166.00 168.00 160.10 160.10 0.0M
2025-08-29 162.95 166.00 160.30 162.90 0.0M
2025-08-28 166.80 166.80 160.85 163.90 0.0M
2025-08-26 166.00 167.10 164.10 165.45 0.0M
2025-08-25 171.15 173.00 163.15 166.50 0.0M
2025-08-22 173.05 174.00 171.00 171.15 0.0M
2025-08-21 175.80 178.00 170.95 170.95 0.0M
2025-08-20 172.90 174.00 168.90 170.75 0.0M
2025-08-19 169.90 179.70 166.00 174.85 0.0M
2025-08-18 165.00 173.45 165.00 172.00 0.0M
2025-08-14 171.00 173.00 167.55 169.95 0.0M
2025-08-13 170.10 179.90 170.10 174.10 0.0M
2025-08-12 175.20 177.20 170.30 170.35 0.0M
2025-08-11 182.00 182.00 169.55 174.90 0.0M
2025-08-08 175.10 180.00 172.05 174.80 0.0M
2025-08-07 179.65 198.35 175.00 179.95 0.0M
2025-08-06 186.90 186.90 176.60 179.35 0.0M
2025-08-05 186.25 186.25 182.35 183.00 0.0M
2025-08-04 188.20 203.95 180.10 185.65 0.0M
2025-08-01 180.15 205.00 176.40 187.25 0.0M
2025-07-31 181.00 184.15 180.00 183.35 0.0M
2025-07-30 185.00 188.00 184.30 185.85 0.0M
2025-07-29 176.00 180.35 173.05 173.05 0.0M
2025-07-28 187.95 188.00 177.70 179.40 0.0M
2025-07-25 190.30 196.05 184.90 188.00 0.0M
2025-07-24 209.40 209.40 187.20 188.35 0.0M
2025-07-23 196.30 198.20 184.85 192.40 0.0M
2025-07-22 197.20 199.30 195.55 195.55 0.0M
2025-07-21 182.70 201.25 182.70 195.30 0.0M
2025-07-18 187.25 187.25 180.00 182.75 0.0M
2025-07-17 186.25 190.85 182.35 188.00 0.0M
2025-07-16 183.50 187.40 183.10 186.00 0.0M
2025-07-15 182.85 183.35 182.00 183.30 0.0M
2025-07-14 184.60 185.10 180.35 182.70 0.0M
2025-07-11 185.70 186.50 180.30 183.85 0.0M
2025-07-10 181.55 189.90 181.55 187.55 0.0M
2025-07-09 185.00 192.00 180.85 181.25 0.0M
2025-07-08 178.00 182.00 177.75 177.95 0.0M
2025-07-07 180.40 192.00 177.80 178.05 0.0M
2025-07-04 177.90 181.15 177.90 179.90 0.0M
2025-07-03 175.00 175.00 175.00 175.00 0.0M
2025-07-01 175.00 180.00 175.00 179.55 0.0M
2025-06-30 197.70 197.70 178.80 181.80 0.0M
2025-06-26 180.00 180.00 177.00 177.00 0.0M
2025-06-25 180.00 180.00 175.50 177.60 0.0M
2025-06-24 176.00 176.30 173.00 176.25 0.0M
2025-06-23 176.00 176.15 176.00 176.15 0.0M
2025-06-20 165.10 176.95 165.10 176.05 0.0M
2025-06-19 163.30 175.00 163.30 170.85 0.0M
2025-06-18 168.05 168.05 168.05 168.05 0.0M
2025-06-17 177.00 180.55 172.60 172.60 0.0M
2025-06-16 177.50 179.10 177.50 177.65 0.0M
2025-06-13 188.65 188.70 176.10 177.50 0.0M
2025-06-12 182.75 194.00 179.50 179.50 0.0M
2025-06-09 171.10 179.10 171.10 177.90 0.0M
2025-06-06 179.30 179.30 176.75 177.15 0.0M
2025-06-05 176.75 188.95 176.75 178.55 0.0M
2025-06-04 180.00 183.80 175.10 176.70 0.0M
2025-06-03 192.95 192.95 177.00 179.65 0.0M
2025-06-02 185.00 187.85 180.05 182.10 0.0M
2025-05-30 193.80 193.80 176.00 186.65 0.0M
2025-05-29 187.80 194.70 179.90 180.85 0.0M
2025-05-28 173.15 183.80 173.15 177.05 0.0M
2025-05-27 175.00 187.90 175.00 181.75 0.0M
2025-05-26 170.00 192.00 170.00 179.55 0.0M
2025-05-23 178.00 179.85 166.00 170.10 0.0M
2025-05-22 170.25 189.95 168.90 172.70 0.0M
2025-05-21 183.10 183.30 177.95 177.95 0.0M
2025-05-20 188.50 188.50 183.10 183.10 0.0M
2025-05-19 190.00 195.00 187.00 188.90 0.0M
2025-05-16 185.30 185.30 181.75 181.75 0.0M
2025-05-15 187.15 187.15 185.05 185.25 0.0M
2025-05-13 185.95 190.00 185.95 187.15 0.0M
2025-05-12 186.90 186.90 181.95 184.80 0.0M
2025-05-09 162.85 180.00 162.85 173.90 0.0M
2025-05-08 170.05 188.00 170.05 175.05 0.0M
2025-05-07 169.00 189.95 168.00 174.15 0.0M
2025-05-06 170.45 170.45 155.10 160.15 0.0M
2025-05-02 170.20 174.00 170.20 170.85 0.0M
2025-04-30 168.50 168.50 168.50 168.50 0.0M
2025-04-29 168.05 168.05 168.05 168.05 0.0M
2025-04-28 188.00 188.00 166.15 173.60 0.0M
2025-04-25 178.95 186.30 161.20 175.55 0.0M
2025-04-24 174.65 197.00 174.65 197.00 0.0M
2025-04-23 185.00 186.00 182.55 184.50 0.0M
2025-04-21 177.85 188.00 177.85 184.50 0.0M
2025-04-17 173.35 191.00 173.35 183.85 0.0M
2025-04-16 177.15 195.20 177.00 182.45 0.0M
2025-04-15 166.30 191.00 165.05 177.15 0.0M
2025-04-11 164.75 164.90 161.10 163.00 0.0M
2025-04-08 161.15 165.00 157.15 164.90 0.0M
2025-04-07 161.60 161.60 156.80 157.35 0.0M
2025-04-04 184.00 184.00 152.00 161.60 0.0M
2025-04-03 152.05 185.25 152.00 175.50 0.0M
2025-04-02 154.40 154.40 154.40 154.40 0.0M
2025-04-01 150.00 153.35 149.65 153.25 0.0M
2025-03-28 155.00 155.00 148.00 148.40 0.0M
2025-03-27 157.85 157.85 151.00 154.30 0.0M
2025-03-26 163.50 164.00 152.00 157.85 0.0M
2025-03-25 178.95 178.95 162.05 163.75 0.0M
2025-03-24 179.00 179.00 167.00 171.00 0.0M
2025-03-21 173.00 173.90 162.05 162.05 0.0M
2025-03-20 172.00 173.90 166.05 171.30 0.0M
2025-03-19 163.05 171.00 162.10 166.50 0.0M
2025-03-18 159.00 166.15 154.60 165.85 0.0M
2025-03-17 165.00 165.00 165.00 165.00 0.0M
2025-03-13 151.05 163.00 150.60 152.05 0.0M
2025-03-12 150.00 151.50 149.40 150.80 0.0M
2025-03-11 153.05 153.05 144.60 149.90 0.0M
2025-03-10 165.00 183.00 155.05 156.90 0.0M
2025-03-06 168.55 169.55 168.55 169.55 0.0M
2025-03-05 169.00 169.00 169.00 169.00 0.0M
2025-03-04 160.00 165.00 154.15 154.55 0.0M
2025-03-03 154.05 174.95 154.00 157.20 0.0M
2025-02-28 157.00 157.35 150.55 150.55 0.0M
2025-02-27 161.50 162.40 153.55 157.00 0.0M
2025-02-24 169.00 169.00 160.10 160.10 0.0M
2025-02-21 170.00 170.15 170.00 170.15 0.0M
2025-02-20 169.00 173.65 160.10 170.00 0.0M
2025-02-19 169.55 169.55 169.00 169.00 0.0M
2025-02-18 158.85 185.00 154.95 169.55 0.0M
2025-02-17 167.00 167.00 155.10 157.80 0.0M
2025-02-14 171.25 172.05 156.00 166.10 0.0M
2025-02-13 175.00 179.90 171.00 171.25 0.0M
2025-02-12 177.00 185.95 167.50 171.95 0.0M
2025-02-11 179.45 179.45 172.75 177.00 0.0M
2025-02-10 182.20 189.95 177.75 179.45 0.0M
2025-02-07 193.00 193.00 193.00 193.00 0.0M
2025-02-06 199.95 199.95 187.50 188.90 0.0M
2025-02-05 197.00 197.00 189.50 190.10 0.0M
2025-02-04 200.00 210.30 198.60 207.75 0.0M
2025-02-03 192.00 193.15 191.20 191.20 0.0M
2025-02-01 191.90 208.00 190.00 195.90 0.0M
2025-01-31 198.90 207.35 189.00 203.00 0.0M
2025-01-30 191.50 191.50 188.50 188.50 0.0M
2025-01-29 190.50 199.90 184.60 189.50 0.0M
2025-01-28 182.40 184.95 182.40 184.95 0.0M
2025-01-27 203.50 203.50 183.60 184.00 0.0M
2025-01-24 199.95 207.00 199.95 204.00 0.0M
2025-01-23 191.00 200.00 183.05 188.40 0.0M
2025-01-22 200.45 200.45 182.00 182.60 0.0M
2025-01-21 198.35 203.00 196.90 196.95 0.0M
2025-01-20 204.00 210.45 203.00 203.00 0.0M
2025-01-17 201.00 201.40 191.35 191.35 0.0M
2025-01-14 189.00 205.00 183.00 183.10 0.0M
2025-01-13 191.00 210.00 184.00 189.00 0.0M
2025-01-10 191.00 191.00 191.00 191.00 0.0M
2025-01-09 194.70 204.55 194.70 195.45 0.0M
2025-01-08 197.30 197.90 194.10 195.40 0.0M
2025-01-07 190.25 205.30 190.20 196.10 0.0M
2025-01-06 210.00 210.00 199.90 200.00 0.0M
2025-01-03 208.70 211.10 208.00 208.50 0.0M
2025-01-02 209.65 212.50 208.20 208.95 0.0M
2025-01-01 211.80 212.00 207.00 210.20 0.0M