North Eastern Carrying Corporation Limited (BOM:534615)
India · Delayed Price · Currency is INR 20.88
+0.42 (2.05%)
At close: Sep 1, 2025
BOM:534615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.00 | 22.00 | 20.44 | 20.78 | 20.78 | -3.48% | 13,067 |
| Sep 3, 2025 | 21.95 | 21.95 | 21.40 | 21.53 | 21.53 | 0.61% | 6,520 |
| Sep 2, 2025 | 22.18 | 22.18 | 21.10 | 21.40 | 21.40 | 2.49% | 14,635 |
| Sep 1, 2025 | 20.54 | 21.02 | 20.10 | 20.88 | 20.88 | 2.05% | 10,444 |
| Aug 29, 2025 | 19.50 | 20.94 | 19.50 | 20.46 | 20.46 | -0.92% | 14,092 |
| Aug 28, 2025 | 21.30 | 21.30 | 20.51 | 20.65 | 20.65 | -1.10% | 9,555 |
| Aug 26, 2025 | 21.63 | 21.74 | 20.35 | 20.88 | 20.88 | -2.79% | 3,865 |
| Aug 25, 2025 | 21.65 | 21.86 | 21.36 | 21.48 | 21.48 | -0.60% | 9,452 |
| Aug 22, 2025 | 21.65 | 22.06 | 21.25 | 21.61 | 21.61 | -1.86% | 63,670 |
| Aug 21, 2025 | 21.61 | 22.70 | 21.60 | 22.02 | 22.02 | -0.77% | 7,572 |
| Aug 20, 2025 | 22.06 | 22.50 | 21.88 | 22.19 | 22.19 | 0.09% | 12,704 |
| Aug 19, 2025 | 22.55 | 22.55 | 21.35 | 22.17 | 22.17 | 0.91% | 12,310 |
| Aug 18, 2025 | 21.50 | 22.50 | 21.50 | 21.97 | 21.97 | 1.85% | 7,125 |
| Aug 14, 2025 | 22.16 | 22.25 | 21.31 | 21.57 | 21.57 | -1.19% | 9,617 |
| Aug 13, 2025 | 22.19 | 22.33 | 21.54 | 21.83 | 21.83 | -0.68% | 4,132 |
| Aug 12, 2025 | 22.34 | 22.34 | 21.92 | 21.98 | 21.98 | -1.61% | 11,696 |
| Aug 11, 2025 | 23.55 | 23.55 | 21.95 | 22.34 | 22.34 | 1.27% | 4,012 |
| Aug 8, 2025 | 22.37 | 23.13 | 21.86 | 22.06 | 22.06 | -4.21% | 20,042 |
| Aug 7, 2025 | 23.03 | 23.03 | 22.24 | 23.03 | 23.03 | 0.04% | 1,950 |
| Aug 6, 2025 | 22.85 | 23.20 | 22.83 | 23.02 | 23.02 | 0.96% | 11,343 |
| Aug 5, 2025 | 23.00 | 23.16 | 22.37 | 22.80 | 22.80 | 0.88% | 24,673 |
| Aug 4, 2025 | 21.60 | 23.11 | 21.60 | 22.60 | 22.60 | 2.17% | 96,079 |
| Aug 1, 2025 | 22.50 | 22.50 | 22.09 | 22.12 | 22.12 | -0.90% | 2,175 |
| Jul 31, 2025 | 21.85 | 22.55 | 21.85 | 22.32 | 22.32 | 1.73% | 19,628 |
| Jul 30, 2025 | 22.40 | 22.54 | 21.80 | 21.94 | 21.94 | -0.54% | 8,338 |
| Jul 29, 2025 | 21.80 | 22.27 | 21.30 | 22.06 | 22.06 | 0.41% | 14,014 |
| Jul 28, 2025 | 21.76 | 22.39 | 21.76 | 21.97 | 21.97 | -1.04% | 5,064 |
| Jul 25, 2025 | 22.45 | 22.85 | 21.31 | 22.20 | 22.20 | -2.84% | 25,184 |
| Jul 24, 2025 | 22.95 | 23.04 | 22.68 | 22.85 | 22.85 | -0.44% | 10,470 |
| Jul 23, 2025 | 23.03 | 23.36 | 22.79 | 22.95 | 22.95 | -0.52% | 10,481 |
| Jul 22, 2025 | 23.15 | 23.31 | 22.94 | 23.07 | 23.07 | -0.30% | 8,961 |
| Jul 21, 2025 | 23.60 | 23.60 | 23.00 | 23.14 | 23.14 | -0.86% | 11,889 |
| Jul 18, 2025 | 22.93 | 24.00 | 22.93 | 23.34 | 23.34 | 1.79% | 13,107 |
| Jul 17, 2025 | 24.69 | 24.69 | 22.83 | 22.93 | 22.93 | -0.82% | 17,901 |
| Jul 16, 2025 | 23.49 | 23.49 | 23.00 | 23.12 | 23.12 | -0.17% | 2,500 |
| Jul 15, 2025 | 22.01 | 23.43 | 22.01 | 23.16 | 23.16 | 0.35% | 5,258 |
| Jul 14, 2025 | 22.62 | 23.74 | 22.62 | 23.08 | 23.08 | -1.37% | 44,702 |
| Jul 11, 2025 | 23.37 | 24.24 | 23.21 | 23.40 | 23.40 | -0.89% | 11,440 |
| Jul 10, 2025 | 25.50 | 25.50 | 23.33 | 23.61 | 23.61 | -0.38% | 16,200 |
| Jul 9, 2025 | 23.71 | 24.14 | 23.45 | 23.70 | 23.70 | -0.17% | 5,579 |
| Jul 8, 2025 | 24.10 | 24.42 | 23.58 | 23.74 | 23.74 | 0.08% | 11,542 |
| Jul 7, 2025 | 24.22 | 24.44 | 23.35 | 23.72 | 23.72 | -1.25% | 4,980 |
| Jul 4, 2025 | 24.00 | 24.58 | 23.88 | 24.02 | 24.02 | -0.83% | 33,032 |
| Jul 3, 2025 | 23.42 | 25.34 | 23.42 | 24.22 | 24.22 | 2.28% | 73,330 |
| Jul 2, 2025 | 24.17 | 24.17 | 23.47 | 23.68 | 23.68 | 0.17% | 14,911 |
| Jul 1, 2025 | 24.52 | 24.82 | 23.30 | 23.64 | 23.64 | -4.48% | 33,183 |
| Jun 30, 2025 | 25.98 | 25.98 | 24.52 | 24.75 | 24.75 | -0.12% | 4,552 |
| Jun 27, 2025 | 24.75 | 25.02 | 24.51 | 24.78 | 24.78 | 0.41% | 7,774 |
| Jun 26, 2025 | 24.56 | 26.00 | 24.56 | 24.68 | 24.68 | 2.66% | 11,713 |
| Jun 25, 2025 | 24.38 | 24.55 | 23.95 | 24.04 | 24.04 | 0.04% | 7,474 |