Nilachal Carbo Metalicks Limited (BOM:544510)
India · Delayed Price · Currency is INR 73.05
-5.83 (-7.39%)
At close: Mar 23, 2026
Nilachal Carbo Metalicks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 75.05 | 75.50 | 73.05 | 73.05 | 73.05 | -7.39% | 11,200 |
| Mar 20, 2026 | 78.50 | 80.00 | 78.50 | 78.88 | 78.88 | 3.45% | 25,600 |
| Mar 19, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -3.03% | 1,600 |
| Mar 18, 2026 | 73.00 | 79.00 | 72.00 | 78.63 | 78.63 | 6.26% | 24,000 |
| Mar 17, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 17,600 |
| Mar 16, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | - | 3,200 |
| Mar 13, 2026 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | -2.60% | 14,400 |
| Mar 12, 2026 | 77.00 | 77.00 | 75.01 | 77.00 | 77.00 | 1.18% | 11,200 |
| Mar 11, 2026 | 77.50 | 80.00 | 76.10 | 76.10 | 76.10 | -1.04% | 6,400 |
| Mar 10, 2026 | 77.50 | 77.50 | 75.50 | 76.90 | 76.90 | -2.66% | 11,200 |
| 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 |