Nilachal Carbo Metalicks Limited (BOM:544510)
India · Delayed Price · Currency is INR 103.12
+4.91 (5.00%)
At close: Nov 4, 2026
Nilachal Carbo Metalicks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 100.25 | 103.12 | 100.25 | 103.12 | 103.12 | 5.00% | 38,400 |
| Nov 3, 2026 | 95.00 | 98.70 | 95.00 | 98.21 | 98.21 | 4.48% | 12,800 |
| Nov 2, 2026 | 93.65 | 94.00 | 93.65 | 94.00 | 94.00 | 3.87% | 3,200 |
| Oct 30, 2026 | 93.00 | 93.00 | 90.50 | 90.50 | 90.50 | -3.47% | 6,400 |
| Oct 29, 2026 | 96.25 | 96.25 | 93.75 | 93.75 | 93.75 | -0.27% | 16,000 |
| Oct 28, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,600 |
| Oct 27, 2026 | 96.30 | 96.30 | 93.00 | 94.00 | 94.00 | -2.39% | 12,800 |
| Oct 26, 2026 | 101.00 | 101.00 | 95.70 | 96.30 | 96.30 | -4.89% | 9,600 |
| Oct 23, 2026 | 107.00 | 107.00 | 100.35 | 101.25 | 101.25 | -6.25% | 9,600 |
| Oct 22, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | -1.01% | 4,800 |
| Oct 21, 2026 | 116.00 | 116.00 | 109.10 | 109.10 | 109.10 | -7.93% | 16,000 |
| Oct 19, 2026 | 111.40 | 118.50 | 111.40 | 118.50 | 118.50 | 9.22% | 16,000 |
| Oct 16, 2026 | 110.35 | 110.35 | 108.50 | 108.50 | 108.50 | 0.88% | 3,200 |
| Oct 15, 2026 | 105.75 | 111.15 | 103.35 | 107.55 | 107.55 | -1.01% | 12,800 |
| Oct 14, 2026 | 108.05 | 113.45 | 103.05 | 108.65 | 108.65 | -1.45% | 14,400 |
| Oct 13, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -2.86% | 1,600 |
| Oct 12, 2026 | 112.90 | 115.35 | 112.90 | 113.50 | 113.50 | 0.53% | 4,800 |
| Oct 8, 2026 | 113.65 | 113.65 | 111.50 | 112.90 | 112.90 | -3.71% | 6,400 |
| Oct 5, 2026 | 123.25 | 123.25 | 117.25 | 117.25 | 117.25 | -2.29% | 28,800 |
| Oct 1, 2026 | 123.75 | 123.75 | 115.50 | 120.00 | 120.00 | -5.88% | 11,200 |
| Sep 30, 2026 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | -2.49% | 4,800 |
| Sep 29, 2026 | 124.70 | 133.00 | 124.70 | 130.75 | 130.75 | 4.77% | 22,400 |
| Sep 28, 2026 | 115.35 | 124.80 | 115.35 | 124.80 | 124.80 | 5.09% | 8,000 |
| Sep 25, 2026 | 121.00 | 121.00 | 116.75 | 118.75 | 118.75 | -5.00% | 4,800 |
| Sep 24, 2026 | 119.10 | 125.00 | 118.49 | 125.00 | 125.00 | 2.46% | 9,600 |
| Sep 23, 2026 | 123.25 | 126.01 | 122.00 | 122.00 | 122.00 | 0.83% | 4,800 |
| Sep 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | 3,200 |
| Sep 21, 2026 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | -1.80% | 6,400 |
| Sep 18, 2026 | 124.75 | 125.99 | 124.50 | 125.25 | 125.25 | -2.15% | 6,400 |
| Sep 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | 1,600 |
| Sep 16, 2026 | 127.75 | 130.00 | 126.00 | 130.00 | 130.00 | - | 8,000 |
| Sep 15, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.37% | 1,600 |
| Sep 11, 2026 | 131.50 | 132.11 | 129.00 | 131.80 | 131.80 | -1.10% | 14,400 |
| Sep 10, 2026 | 123.10 | 136.00 | 123.10 | 133.26 | 133.26 | 6.86% | 22,400 |
| Sep 9, 2026 | 126.00 | 130.00 | 123.10 | 124.70 | 124.70 | -2.59% | 12,800 |
| Sep 8, 2026 | 135.90 | 135.90 | 127.00 | 128.01 | 128.01 | -6.34% | 19,200 |
| Sep 7, 2026 | 144.00 | 148.70 | 135.00 | 136.68 | 136.68 | -1.10% | 116,800 |
| Sep 4, 2026 | 128.70 | 138.20 | 127.70 | 138.20 | 138.20 | 20.00% | 152,000 |
| Sep 3, 2026 | 99.05 | 115.17 | 99.00 | 115.17 | 115.17 | 19.99% | 251,200 |
| Sep 2, 2026 | 96.00 | 96.00 | 94.30 | 95.98 | 95.98 | -0.38% | 24,000 |
| Sep 1, 2026 | 97.00 | 98.00 | 95.00 | 96.35 | 96.35 | 1.42% | 43,200 |
| Aug 31, 2026 | 87.75 | 102.60 | 87.75 | 95.00 | 95.00 | 11.11% | 211,200 |
| Aug 28, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | 1,600 |
| Aug 26, 2026 | 88.00 | 88.00 | 87.75 | 88.00 | 88.00 | -1.23% | 6,400 |
| Aug 25, 2026 | 92.70 | 93.15 | 89.00 | 89.10 | 89.10 | -1.00% | 14,400 |
| Aug 24, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.06% | 1,600 |
| Aug 20, 2026 | 90.00 | 90.05 | 90.00 | 90.05 | 90.05 | 3.51% | 3,200 |
| Aug 19, 2026 | 85.80 | 87.00 | 85.80 | 87.00 | 87.00 | -0.29% | 3,200 |
| Aug 18, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -3.06% | 1,600 |
| Aug 14, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | 1.69% | 3,200 |