Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 116.85
+5.50 (4.94%)
At close: Mar 18, 2026
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 111.55 | 119.00 | 111.55 | 116.85 | 116.85 | 4.94% | 4,104 |
| Mar 17, 2026 | 111.05 | 114.10 | 110.05 | 111.35 | 111.35 | 0.27% | 5,961 |
| Mar 16, 2026 | 112.50 | 114.75 | 108.20 | 111.05 | 111.05 | -2.24% | 9,018 |
| Mar 13, 2026 | 115.15 | 115.15 | 113.00 | 113.60 | 113.60 | -1.35% | 5,333 |
| Mar 12, 2026 | 115.00 | 115.85 | 112.75 | 115.15 | 115.15 | -0.30% | 2,373 |
| Mar 11, 2026 | 118.75 | 123.00 | 114.00 | 115.50 | 115.50 | -2.98% | 8,455 |
| Mar 10, 2026 | 113.65 | 119.80 | 113.00 | 119.05 | 119.05 | 7.98% | 9,322 |
| Mar 9, 2026 | 129.00 | 129.00 | 108.35 | 110.25 | 110.25 | -12.98% | 32,680 |
| Mar 6, 2026 | 117.00 | 135.00 | 117.00 | 126.70 | 126.70 | 9.65% | 23,993 |
| Mar 5, 2026 | 119.00 | 119.75 | 115.25 | 115.55 | 115.55 | -0.60% | 17,579 |
| Mar 4, 2026 | 115.00 | 118.95 | 115.00 | 116.25 | 116.25 | -2.11% | 13,859 |
| Mar 2, 2026 | 111.00 | 122.00 | 111.00 | 118.75 | 118.75 | -2.02% | 15,456 |
| Feb 27, 2026 | 123.05 | 123.10 | 120.65 | 121.20 | 121.20 | -0.16% | 3,666 |
| Feb 26, 2026 | 123.35 | 123.90 | 121.05 | 121.40 | 121.40 | -1.58% | 4,864 |
| Feb 25, 2026 | 121.55 | 126.00 | 119.95 | 123.35 | 123.35 | -1.28% | 19,800 |
| Feb 24, 2026 | 126.60 | 127.65 | 124.00 | 124.95 | 124.95 | -1.30% | 4,520 |
| Feb 23, 2026 | 125.65 | 130.00 | 125.65 | 126.60 | 126.60 | -0.55% | 996 |
| Feb 20, 2026 | 127.80 | 127.80 | 123.70 | 127.30 | 127.30 | 0.39% | 5,456 |
| Feb 19, 2026 | 124.00 | 127.90 | 123.10 | 126.80 | 126.80 | 1.44% | 6,149 |
| Feb 18, 2026 | 126.45 | 126.45 | 123.50 | 125.00 | 125.00 | 0.85% | 7,392 |
| Feb 17, 2026 | 128.90 | 128.90 | 121.35 | 123.95 | 123.95 | -1.43% | 16,081 |
| Feb 16, 2026 | 126.85 | 127.90 | 121.80 | 125.75 | 125.75 | -0.87% | 26,147 |
| Feb 13, 2026 | 129.10 | 130.00 | 125.10 | 126.85 | 126.85 | -1.25% | 4,102 |
| Feb 12, 2026 | 134.30 | 134.30 | 125.50 | 128.45 | 128.45 | -4.46% | 17,224 |
| Feb 11, 2026 | 139.00 | 139.00 | 131.25 | 134.45 | 134.45 | 1.24% | 10,151 |
| Feb 10, 2026 | 130.00 | 134.80 | 130.00 | 132.80 | 132.80 | -1.81% | 18,039 |
| Feb 9, 2026 | 144.60 | 145.00 | 134.00 | 135.25 | 135.25 | -2.17% | 14,605 |
| Feb 6, 2026 | 130.00 | 139.60 | 129.50 | 138.25 | 138.25 | 4.66% | 4,855 |
| Feb 5, 2026 | 133.50 | 135.00 | 132.00 | 132.10 | 132.10 | -1.09% | 3,288 |
| Feb 4, 2026 | 131.80 | 134.40 | 130.00 | 133.55 | 133.55 | 2.93% | 4,138 |
| Feb 3, 2026 | 134.80 | 134.85 | 128.50 | 129.75 | 129.75 | 0.04% | 11,947 |
| Feb 2, 2026 | 133.90 | 135.00 | 128.20 | 129.70 | 129.70 | -1.56% | 4,797 |
| Feb 1, 2026 | 137.80 | 137.80 | 130.00 | 131.75 | 131.75 | -2.80% | 3,160 |
| Jan 30, 2026 | 128.00 | 136.00 | 128.00 | 135.55 | 135.55 | 5.94% | 5,287 |
| Jan 29, 2026 | 133.05 | 136.70 | 124.00 | 127.95 | 127.95 | -3.25% | 7,130 |
| Jan 28, 2026 | 130.80 | 136.25 | 128.50 | 132.25 | 132.25 | 1.81% | 15,927 |
| Jan 27, 2026 | 141.85 | 142.95 | 120.30 | 129.90 | 129.90 | -6.95% | 9,713 |
| Jan 23, 2026 | 144.25 | 144.25 | 139.00 | 139.60 | 139.60 | -0.53% | 8,191 |
| Jan 22, 2026 | 145.85 | 145.85 | 139.30 | 140.35 | 140.35 | 0.18% | 5,788 |
| Jan 21, 2026 | 139.80 | 146.90 | 136.00 | 140.10 | 140.10 | 1.30% | 5,774 |
| Jan 20, 2026 | 143.00 | 145.95 | 137.05 | 138.30 | 138.30 | -5.37% | 49,754 |
| Jan 19, 2026 | 149.00 | 149.00 | 142.60 | 146.15 | 146.15 | -0.14% | 2,420 |
| Jan 16, 2026 | 142.60 | 150.00 | 140.00 | 146.35 | 146.35 | 1.63% | 7,450 |
| Jan 14, 2026 | 143.65 | 145.85 | 142.45 | 144.00 | 144.00 | 1.59% | 5,479 |
| Jan 13, 2026 | 143.65 | 150.65 | 141.00 | 141.75 | 141.75 | -1.32% | 11,676 |
| Jan 12, 2026 | 145.30 | 145.85 | 141.00 | 143.65 | 143.65 | -1.68% | 8,654 |
| Jan 9, 2026 | 149.25 | 150.50 | 144.50 | 146.10 | 146.10 | -2.11% | 7,743 |
| Jan 8, 2026 | 148.10 | 152.80 | 148.10 | 149.25 | 149.25 | -0.60% | 10,403 |
| Jan 7, 2026 | 150.00 | 153.00 | 149.00 | 150.15 | 150.15 | 0.07% | 8,933 |
| Jan 6, 2026 | 150.25 | 152.95 | 149.20 | 150.05 | 150.05 | -1.44% | 9,279 |