Nilachal Carbo Metalicks Limited (BOM:544510)
India
· Delayed Price · Currency is INR 79.00
+3.00 (3.95%)
At close: Mar 9, 2026
Nilachal Carbo Metalicks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3.95% | 36,800 |
| Mar 6, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | 4,800 |
| Mar 5, 2026 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | - | 8,000 |
| Mar 4, 2026 | 76.01 | 76.01 | 75.00 | 75.00 | 75.00 | -6.25% | 9,600 |
| Mar 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,600 |
| Feb 27, 2026 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | 3.23% | 9,600 |
| Feb 26, 2026 | 83.20 | 83.20 | 77.50 | 77.50 | 77.50 | -10.65% | 9,600 |
| Feb 25, 2026 | 84.60 | 86.74 | 82.10 | 86.74 | 86.74 | 5.01% | 33,600 |
| Feb 23, 2026 | 86.00 | 86.00 | 82.50 | 82.60 | 82.60 | 1.98% | 6,400 |
| Feb 20, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.82% | 6,400 |
| Feb 19, 2026 | 81.00 | 82.50 | 80.00 | 82.50 | 82.50 | 1.91% | 9,600 |
| Feb 18, 2026 | 82.05 | 82.05 | 80.05 | 80.95 | 80.95 | -2.90% | 14,400 |
| Feb 17, 2026 | 83.00 | 84.00 | 83.00 | 83.37 | 83.37 | -1.16% | 9,600 |
| Feb 16, 2026 | 83.50 | 84.90 | 83.50 | 84.35 | 84.35 | 4.07% | 12,800 |
| Feb 13, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -3.51% | 60,800 |
| Feb 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.33% | 1,600 |
| Feb 11, 2026 | 89.99 | 90.00 | 86.00 | 86.00 | 86.00 | -3.51% | 16,000 |
| Feb 10, 2026 | 83.05 | 90.00 | 83.00 | 89.13 | 89.13 | 2.45% | 41,600 |
| Feb 6, 2026 | 82.50 | 87.00 | 82.00 | 87.00 | 87.00 | 2.35% | 22,400 |
| Feb 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.12% | 1,600 |
| Feb 4, 2026 | 88.01 | 88.01 | 85.00 | 85.10 | 85.10 | -6.46% | 12,800 |
| Feb 3, 2026 | 80.00 | 94.00 | 80.00 | 90.98 | 90.98 | 10.95% | 67,200 |
| Feb 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,600 |
| Feb 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,800 |
| Jan 30, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 4,800 |
| Jan 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,600 |
| Jan 28, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 2.50% | 8,000 |
| Jan 27, 2026 | 83.00 | 83.00 | 78.65 | 80.00 | 80.00 | -3.61% | 14,400 |
| Jan 22, 2026 | 85.95 | 86.00 | 83.00 | 83.00 | 83.00 | -1.19% | 43,200 |
| Jan 21, 2026 | 83.00 | 84.00 | 81.70 | 84.00 | 84.00 | -2.33% | 11,200 |
| Jan 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.49% | 3,200 |
| Jan 19, 2026 | 86.00 | 88.20 | 86.00 | 88.20 | 88.20 | 1.32% | 14,400 |
| Jan 16, 2026 | 90.00 | 91.00 | 86.65 | 87.05 | 87.05 | -4.55% | 67,200 |
| Jan 14, 2026 | 85.00 | 91.40 | 83.30 | 91.20 | 91.20 | 4.47% | 36,800 |
| Jan 13, 2026 | 91.95 | 92.00 | 87.25 | 87.30 | 87.30 | -3.48% | 11,200 |
| Jan 12, 2026 | 90.00 | 91.00 | 89.55 | 90.45 | 90.45 | -4.03% | 43,200 |
| Jan 9, 2026 | 97.00 | 97.00 | 94.25 | 94.25 | 94.25 | -4.99% | 9,600 |
| Jan 8, 2026 | 100.00 | 100.00 | 99.20 | 99.20 | 99.20 | -3.45% | 4,800 |
| Jan 7, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - | 1,600 |
| Jan 6, 2026 | 102.00 | 103.00 | 102.00 | 102.75 | 102.75 | 1.73% | 16,000 |
| Jan 5, 2026 | 102.75 | 102.75 | 100.00 | 101.00 | 101.00 | -0.05% | 16,000 |
| Jan 2, 2026 | 101.00 | 103.00 | 99.30 | 101.05 | 101.05 | -3.30% | 75,200 |
| Jan 1, 2026 | 107.05 | 107.05 | 104.50 | 104.50 | 104.50 | -5.00% | 19,200 |
| Dec 31, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.38% | 4,800 |
| Dec 30, 2025 | 110.00 | 110.00 | 107.05 | 108.50 | 108.50 | -3.64% | 9,600 |
| Dec 29, 2025 | 116.00 | 116.00 | 112.60 | 112.60 | 112.60 | -4.98% | 9,600 |
| Dec 26, 2025 | 129.80 | 129.80 | 118.50 | 118.50 | 118.50 | -4.97% | 24,000 |
| Dec 24, 2025 | 126.15 | 126.15 | 120.15 | 124.70 | 124.70 | 3.79% | 105,600 |
| Dec 23, 2025 | 116.00 | 120.15 | 115.00 | 120.15 | 120.15 | 4.98% | 32,000 |
| Dec 22, 2025 | 110.20 | 115.00 | 110.20 | 114.45 | 114.45 | 3.81% | 20,800 |
| Dec 19, 2025 | 105.50 | 110.75 | 105.00 | 110.25 | 110.25 | 4.50% | 51,200 |
| Dec 18, 2025 | 106.00 | 107.90 | 105.00 | 105.50 | 105.50 | 0.96% | 28,800 |
| Dec 17, 2025 | 106.00 | 106.00 | 104.50 | 104.50 | 104.50 | -1.42% | 4,800 |
| Dec 16, 2025 | 106.20 | 107.00 | 106.00 | 106.00 | 106.00 | 0.95% | 9,600 |
| Dec 15, 2025 | 105.10 | 105.10 | 105.00 | 105.00 | 105.00 | -0.94% | 9,600 |
| Dec 12, 2025 | 105.90 | 106.00 | 104.20 | 106.00 | 106.00 | 1.92% | 8,000 |
| Dec 11, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 8,000 |
| Dec 10, 2025 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 19,200 |
| Dec 9, 2025 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 5.00% | 81,600 |
| Dec 8, 2025 | 98.00 | 100.00 | 97.65 | 99.05 | 99.05 | 2.27% | 72,000 |
| Dec 5, 2025 | 95.50 | 98.00 | 95.00 | 96.85 | 96.85 | 3.69% | 52,800 |
| Dec 4, 2025 | 94.55 | 97.45 | 93.10 | 93.40 | 93.40 | -3.71% | 22,400 |
| Dec 3, 2025 | 95.15 | 97.90 | 93.05 | 97.00 | 97.00 | -0.92% | 68,800 |
| Dec 2, 2025 | 100.60 | 100.60 | 97.85 | 97.90 | 97.90 | -4.95% | 19,200 |
| Dec 1, 2025 | 103.00 | 104.80 | 103.00 | 103.00 | 103.00 | -2.37% | 11,200 |
| Nov 28, 2025 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | -0.33% | 9,600 |
| Nov 27, 2025 | 108.00 | 108.00 | 104.05 | 105.85 | 105.85 | 2.87% | 25,600 |
| Nov 26, 2025 | 96.00 | 102.90 | 94.00 | 102.90 | 102.90 | 5.00% | 41,600 |
| Nov 25, 2025 | 98.45 | 100.50 | 97.00 | 98.00 | 98.00 | - | 107,200 |
| Nov 24, 2025 | 100.10 | 103.90 | 98.00 | 98.00 | 98.00 | -2.29% | 19,200 |
| Nov 21, 2025 | 102.20 | 102.20 | 100.25 | 100.30 | 100.30 | -4.93% | 19,200 |
| Nov 20, 2025 | 103.95 | 106.00 | 103.60 | 105.50 | 105.50 | 2.43% | 22,400 |
| Nov 19, 2025 | 101.00 | 103.50 | 98.35 | 103.00 | 103.00 | -0.48% | 48,000 |
| Nov 18, 2025 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | -0.72% | 6,400 |
| Nov 17, 2025 | 105.00 | 105.00 | 103.00 | 104.25 | 104.25 | -2.34% | 11,200 |
| Nov 14, 2025 | 105.00 | 106.80 | 105.00 | 106.75 | 106.75 | -0.37% | 4,800 |
| Nov 13, 2025 | 104.30 | 107.40 | 104.00 | 107.15 | 107.15 | 1.37% | 19,200 |
| Nov 12, 2025 | 105.95 | 105.95 | 105.70 | 105.70 | 105.70 | 1.39% | 8,000 |
| Nov 11, 2025 | 107.00 | 107.00 | 104.25 | 104.25 | 104.25 | -1.65% | 11,200 |
| Nov 10, 2025 | 108.00 | 108.80 | 105.50 | 106.00 | 106.00 | -0.98% | 19,200 |
| Nov 7, 2025 | 103.30 | 108.00 | 102.00 | 107.05 | 107.05 | 0.09% | 24,000 |
| Nov 6, 2025 | 110.10 | 110.10 | 106.00 | 106.95 | 106.95 | -2.77% | 96,000 |
| Nov 4, 2025 | 110.50 | 111.00 | 110.00 | 110.00 | 110.00 | -2.65% | 54,400 |
| Nov 3, 2025 | 112.25 | 114.10 | 112.00 | 113.00 | 113.00 | 0.55% | 11,200 |
| Oct 31, 2025 | 115.00 | 116.80 | 112.25 | 112.38 | 112.38 | 0.28% | 20,800 |
| Oct 30, 2025 | 112.50 | 113.10 | 112.00 | 112.07 | 112.07 | -1.91% | 24,000 |
| Oct 29, 2025 | 110.00 | 114.90 | 110.00 | 114.25 | 114.25 | 4.05% | 33,600 |
| Oct 28, 2025 | 104.22 | 110.50 | 104.22 | 109.80 | 109.80 | 0.09% | 84,800 |
| Oct 27, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -5.00% | 28,800 |
| Oct 24, 2025 | 115.50 | 115.50 | 115.47 | 115.47 | 115.47 | -4.99% | 12,800 |
| Oct 23, 2025 | 126.00 | 127.28 | 121.54 | 121.54 | 121.54 | -4.99% | 102,400 |
| Oct 21, 2025 | 120.30 | 129.55 | 119.50 | 127.93 | 127.93 | 10.25% | 345,600 |
| Oct 20, 2025 | 115.00 | 118.87 | 113.11 | 116.04 | 116.04 | 4.60% | 115,200 |
| Oct 17, 2025 | 100.00 | 116.00 | 99.00 | 110.94 | 110.94 | 10.86% | 366,400 |
| Oct 16, 2025 | 98.08 | 101.00 | 98.00 | 100.07 | 100.07 | 0.11% | 70,400 |
| Oct 15, 2025 | 102.50 | 102.50 | 99.00 | 99.96 | 99.96 | -2.20% | 110,400 |
| Oct 14, 2025 | 102.00 | 103.70 | 96.20 | 102.21 | 102.21 | 2.69% | 262,400 |
| Oct 13, 2025 | 99.80 | 104.90 | 97.90 | 99.53 | 99.53 | 4.26% | 236,800 |
| Oct 10, 2025 | 86.00 | 98.00 | 85.00 | 95.46 | 95.46 | 11.12% | 676,800 |
| Oct 9, 2025 | 84.80 | 86.50 | 83.57 | 85.91 | 85.91 | 1.33% | 203,200 |