Nilachal Carbo Metalicks Limited (BOM:544510)
India · Delayed Price · Currency is INR 86.00
-2.20 (-2.49%)
At close: Jan 20, 2026
Nilachal Carbo Metalicks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |