Nilachal Carbo Metalicks Limited (BOM:544510)
India · Delayed Price · Currency is INR 138.20
+23.03 (20.00%)
At close: Sep 4, 2026
Nilachal Carbo Metalicks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 84.75 | 90.50 | 84.75 | 88.50 | 88.50 | 7.27% | 48,000 |
| Aug 12, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.62% | 1,600 |
| Aug 10, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - | 1,600 |
| Aug 6, 2026 | 78.75 | 85.60 | 78.75 | 85.60 | 85.60 | 11.17% | 11,200 |
| Aug 5, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.18% | 3,200 |
| Jul 29, 2026 | 78.50 | 78.50 | 76.10 | 76.10 | 76.10 | -3.06% | 12,800 |
| Jul 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.68% | 1,600 |
| Jul 27, 2026 | 82.00 | 82.25 | 81.50 | 81.50 | 81.50 | 1.24% | 4,800 |
| Jul 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 1,600 |
| Jul 17, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.06% | 8,000 |
| Jul 15, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - | 1,600 |
| Jul 14, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -4.11% | 1,600 |
| Jul 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.08% | 1,600 |
| Jul 10, 2026 | 85.00 | 85.00 | 83.00 | 83.10 | 83.10 | -3.15% | 6,400 |
| Jul 9, 2026 | 82.00 | 85.85 | 82.00 | 85.80 | 85.80 | 7.18% | 6,400 |
| Jul 8, 2026 | 86.01 | 86.01 | 80.05 | 80.05 | 80.05 | -8.02% | 16,000 |
| Jul 7, 2026 | 87.05 | 87.05 | 87.00 | 87.03 | 87.03 | -2.76% | 3,200 |
| Jul 3, 2026 | 90.20 | 90.20 | 87.00 | 89.50 | 89.50 | - | 44,800 |
| Jul 1, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.42% | 1,600 |
| Jun 30, 2026 | 90.00 | 90.00 | 89.00 | 89.88 | 89.88 | -0.13% | 14,400 |
| Jun 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,600 |
| Jun 25, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | 1,600 |
| Jun 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,600 |
| Jun 23, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | 3,200 |
| Jun 18, 2026 | 93.01 | 93.01 | 92.50 | 92.50 | 92.50 | -3.14% | 3,200 |
| Jun 17, 2026 | 92.01 | 95.50 | 92.01 | 95.50 | 95.50 | -1.04% | 12,800 |
| Jun 16, 2026 | 98.55 | 98.55 | 93.50 | 96.50 | 96.50 | 0.57% | 38,400 |
| Jun 15, 2026 | 96.00 | 101.01 | 93.00 | 95.95 | 95.95 | 0.05% | 32,000 |
| Jun 9, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.10% | 1,600 |
| Jun 8, 2026 | 90.00 | 97.00 | 90.00 | 96.00 | 96.00 | -1.03% | 6,400 |
| Jun 4, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 5.43% | 3,200 |
| Jun 3, 2026 | 89.01 | 94.99 | 89.01 | 92.00 | 92.00 | -3.66% | 3,200 |
| Jun 1, 2026 | 96.50 | 98.50 | 95.50 | 95.50 | 95.50 | -3.05% | 9,600 |
| May 29, 2026 | 97.00 | 101.00 | 97.00 | 98.50 | 98.50 | 1.41% | 91,200 |
| May 27, 2026 | 99.90 | 101.50 | 95.05 | 97.13 | 97.13 | -2.97% | 35,200 |
| May 26, 2026 | 95.00 | 101.00 | 95.00 | 100.10 | 100.10 | 2.25% | 48,000 |
| May 25, 2026 | 95.50 | 100.00 | 94.75 | 97.90 | 97.90 | 0.18% | 22,400 |