North Eastern Carrying Corporation Limited (BOM:534615)
India · Delayed Price · Currency is INR 18.76
-0.59 (-3.05%)
At close: Sep 15, 2026
BOM:534615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 18.55 | 20.19 | 18.39 | 18.76 | 18.76 | -3.05% | 21,204 |
| Sep 11, 2026 | 19.43 | 19.43 | 18.55 | 19.35 | 19.35 | -0.41% | 15,786 |
| Sep 10, 2026 | 19.59 | 19.59 | 18.71 | 19.43 | 19.43 | -0.82% | 70,844 |
| Sep 9, 2026 | 18.71 | 20.18 | 18.71 | 19.59 | 19.59 | 0.15% | 28,957 |
| Sep 8, 2026 | 19.45 | 19.94 | 18.75 | 19.56 | 19.56 | 0.57% | 14,695 |
| Sep 7, 2026 | 18.91 | 19.46 | 18.91 | 19.45 | 19.45 | 4.91% | 47,508 |
| Sep 4, 2026 | 17.65 | 18.54 | 17.65 | 18.54 | 18.54 | 4.98% | 46,686 |
| Sep 3, 2026 | 17.24 | 17.68 | 17.18 | 17.66 | 17.66 | 4.87% | 28,340 |
| Sep 2, 2026 | 16.04 | 16.84 | 16.04 | 16.84 | 16.84 | 4.99% | 13,143 |
| Sep 1, 2026 | 15.75 | 16.36 | 15.75 | 16.04 | 16.04 | -2.31% | 2,863 |
| Aug 31, 2026 | 17.19 | 17.19 | 16.31 | 16.42 | 16.42 | -2.15% | 10,583 |
| Aug 28, 2026 | 17.37 | 17.37 | 16.74 | 16.78 | 16.78 | -3.40% | 12,190 |
| Aug 27, 2026 | 17.60 | 17.70 | 17.02 | 17.37 | 17.37 | 0.70% | 9,196 |
| Aug 26, 2026 | 17.95 | 17.99 | 16.60 | 17.25 | 17.25 | 0.64% | 18,134 |
| Aug 25, 2026 | 16.97 | 17.14 | 16.97 | 17.14 | 17.14 | 4.96% | 6,056 |
| Aug 24, 2026 | 15.90 | 16.33 | 15.90 | 16.33 | 16.33 | 4.95% | 2,573 |
| Aug 21, 2026 | 15.40 | 15.73 | 15.40 | 15.56 | 15.56 | 3.80% | 8,119 |
| Aug 20, 2026 | 14.28 | 14.99 | 14.28 | 14.99 | 14.99 | 4.97% | 1,361 |
| Aug 19, 2026 | 14.20 | 14.50 | 14.20 | 14.28 | 14.28 | -2.99% | 10,944 |
| Aug 18, 2026 | 15.00 | 15.00 | 14.49 | 14.72 | 14.72 | -3.09% | 9,103 |
| Aug 17, 2026 | 15.64 | 15.64 | 14.73 | 15.19 | 15.19 | 1.95% | 4,589 |
| Aug 14, 2026 | 15.44 | 15.44 | 14.71 | 14.90 | 14.90 | 0.61% | 7,097 |
| Aug 13, 2026 | 14.55 | 15.59 | 14.55 | 14.81 | 14.81 | -0.94% | 4,956 |
| Aug 12, 2026 | 14.72 | 15.65 | 14.51 | 14.95 | 14.95 | 0.13% | 198 |
| Aug 11, 2026 | 14.51 | 15.18 | 14.51 | 14.93 | 14.93 | - | 5,351 |
| Aug 10, 2026 | 14.71 | 15.53 | 14.71 | 14.93 | 14.93 | -2.03% | 5,459 |
| Aug 7, 2026 | 15.00 | 15.75 | 14.81 | 15.24 | 15.24 | -1.87% | 4,679 |
| Aug 6, 2026 | 15.75 | 15.75 | 15.16 | 15.53 | 15.53 | 2.44% | 2,351 |
| Aug 5, 2026 | 16.10 | 16.10 | 15.15 | 15.16 | 15.16 | -2.45% | 530 |
| Aug 4, 2026 | 15.76 | 16.35 | 15.39 | 15.54 | 15.54 | -1.40% | 2,567 |
| Aug 3, 2026 | 14.60 | 15.76 | 14.60 | 15.76 | 15.76 | 5.00% | 20,813 |
| Jul 31, 2026 | 14.81 | 15.35 | 14.81 | 15.01 | 15.01 | -3.10% | 2,082 |
| Jul 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 3.27% | 2 |
| Jul 29, 2026 | 14.32 | 15.01 | 14.32 | 15.00 | 15.00 | 0.33% | 370 |
| Jul 28, 2026 | 15.46 | 15.46 | 14.75 | 14.95 | 14.95 | -3.36% | 2,835 |
| Jul 27, 2026 | 15.73 | 15.73 | 15.02 | 15.47 | 15.47 | -1.34% | 2,724 |
| Jul 24, 2026 | 15.20 | 15.74 | 15.00 | 15.68 | 15.68 | 3.70% | 1,902 |
| Jul 23, 2026 | 15.59 | 15.70 | 14.86 | 15.12 | 15.12 | -1.50% | 4,206 |
| Jul 22, 2026 | 15.50 | 15.50 | 15.09 | 15.35 | 15.35 | 1.45% | 2,358 |
| Jul 21, 2026 | 15.45 | 15.48 | 14.80 | 15.13 | 15.13 | -0.92% | 1,366 |
| Jul 20, 2026 | 15.15 | 15.59 | 14.77 | 15.27 | 15.27 | -1.36% | 5,057 |
| Jul 17, 2026 | 16.15 | 16.15 | 15.00 | 15.48 | 15.48 | -0.77% | 2,265 |
| Jul 16, 2026 | 16.09 | 16.09 | 15.60 | 15.60 | 15.60 | 1.30% | 139 |
| Jul 15, 2026 | 15.05 | 15.98 | 15.05 | 15.40 | 15.40 | 0.26% | 6,922 |
| Jul 14, 2026 | 15.51 | 15.75 | 15.30 | 15.36 | 15.36 | -2.17% | 7,461 |
| Jul 13, 2026 | 16.41 | 16.41 | 15.65 | 15.70 | 15.70 | -3.86% | 15,049 |
| Jul 10, 2026 | 16.30 | 16.36 | 15.60 | 16.33 | 16.33 | 0.18% | 5,209 |
| Jul 9, 2026 | 16.00 | 16.30 | 15.63 | 16.30 | 16.30 | 4.29% | 2,738 |
| Jul 8, 2026 | 16.00 | 16.70 | 15.50 | 15.63 | 15.63 | -2.01% | 12,512 |
| Jul 7, 2026 | 16.11 | 16.23 | 15.40 | 15.95 | 15.95 | -0.99% | 8,993 |