Nilachal Carbo Metalicks Limited (BOM:544510)
India · Delayed Price · Currency is INR 92.33
+2.18 (2.42%)
At close: May 5, 2026
Nilachal Carbo Metalicks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 93.00 | 96.30 | 90.50 | 92.33 | 92.33 | 2.42% | 38,400 |
| May 4, 2026 | 89.50 | 90.90 | 88.60 | 90.15 | 90.15 | 3.86% | 17,600 |
| Apr 30, 2026 | 91.95 | 91.97 | 86.80 | 86.80 | 86.80 | -2.46% | 8,000 |
| Apr 29, 2026 | 89.50 | 89.50 | 85.50 | 88.99 | 88.99 | -0.13% | 16,000 |
| Apr 28, 2026 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | -2.08% | 1,600 |
| Apr 24, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -0.71% | 6,400 |
| Apr 23, 2026 | 94.00 | 94.00 | 91.65 | 91.65 | 91.65 | -3.02% | 3,200 |
| Apr 22, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.92% | 1,600 |
| Apr 21, 2026 | 95.05 | 96.35 | 95.00 | 96.35 | 96.35 | 1.96% | 22,400 |
| Apr 20, 2026 | 99.99 | 100.00 | 94.50 | 94.50 | 94.50 | -3.18% | 12,800 |
| Apr 17, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.41% | 3,200 |
| Apr 16, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 0.41% | 12,800 |
| Apr 15, 2026 | 94.50 | 97.60 | 94.00 | 97.60 | 97.60 | 1.67% | 12,800 |
| Apr 13, 2026 | 94.00 | 96.00 | 92.50 | 96.00 | 96.00 | -1.03% | 14,400 |
| Apr 10, 2026 | 94.85 | 101.70 | 94.85 | 97.00 | 97.00 | 4.64% | 25,600 |
| Apr 9, 2026 | 89.95 | 92.70 | 89.95 | 92.70 | 92.70 | 6.03% | 20,800 |
| Apr 8, 2026 | 86.00 | 88.55 | 86.00 | 87.43 | 87.43 | 6.10% | 11,200 |
| Apr 7, 2026 | 84.00 | 84.00 | 82.40 | 82.40 | 82.40 | 0.49% | 4,800 |
| Apr 6, 2026 | 78.99 | 82.00 | 78.99 | 82.00 | 82.00 | 7.72% | 4,800 |
| Apr 2, 2026 | 76.50 | 76.50 | 76.12 | 76.12 | 76.12 | -3.03% | 3,200 |
| Apr 1, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6.08% | 1,600 |
| Mar 30, 2026 | 76.00 | 76.50 | 74.00 | 74.00 | 74.00 | -3.27% | 16,000 |
| Mar 27, 2026 | 80.00 | 82.00 | 75.00 | 76.50 | 76.50 | -4.38% | 16,000 |
| Mar 25, 2026 | 74.00 | 80.03 | 74.00 | 80.00 | 80.00 | 12.36% | 32,000 |
| Mar 24, 2026 | 73.05 | 73.05 | 71.05 | 71.20 | 71.20 | -2.53% | 12,800 |
| 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 |