Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 177.70
-5.75 (-3.13%)
At close: Sep 26, 2025
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 169.05 | 176.20 | 167.00 | 173.45 | 173.45 | 2.60% | 11,021 |
| Sep 30, 2025 | 175.25 | 177.25 | 165.60 | 169.05 | 169.05 | -4.22% | 28,109 |
| Sep 29, 2025 | 177.75 | 182.65 | 175.25 | 176.50 | 176.50 | -0.68% | 8,232 |
| Sep 26, 2025 | 186.95 | 186.95 | 175.05 | 177.70 | 177.70 | -3.13% | 21,891 |
| Sep 25, 2025 | 186.05 | 187.35 | 182.00 | 183.45 | 183.45 | -0.81% | 17,703 |
| Sep 24, 2025 | 188.15 | 188.90 | 181.00 | 184.95 | 184.95 | -1.23% | 88,223 |
| Sep 23, 2025 | 185.95 | 188.85 | 183.25 | 187.25 | 187.25 | 0.27% | 21,778 |
| Sep 22, 2025 | 183.15 | 190.00 | 180.10 | 186.75 | 186.75 | 1.99% | 35,260 |
| Sep 19, 2025 | 183.00 | 189.35 | 182.00 | 183.10 | 183.10 | -0.73% | 10,406 |
| Sep 18, 2025 | 189.95 | 189.95 | 184.00 | 184.45 | 184.45 | -1.76% | 6,730 |
| Sep 17, 2025 | 184.00 | 189.00 | 184.00 | 187.75 | 187.75 | 1.27% | 11,557 |
| Sep 16, 2025 | 186.65 | 188.85 | 185.00 | 185.40 | 185.40 | 0.22% | 2,190 |
| Sep 15, 2025 | 187.55 | 187.55 | 183.45 | 185.00 | 185.00 | 0.63% | 3,269 |
| Sep 12, 2025 | 183.15 | 187.50 | 181.95 | 183.85 | 183.85 | -0.46% | 12,319 |
| Sep 11, 2025 | 185.65 | 188.55 | 182.60 | 184.70 | 184.40 | -1.02% | 5,947 |
| Sep 10, 2025 | 185.15 | 189.60 | 185.15 | 186.60 | 186.30 | 0.30% | 5,239 |
| Sep 9, 2025 | 188.00 | 190.95 | 185.15 | 186.05 | 185.75 | -0.96% | 3,374 |
| Sep 8, 2025 | 181.45 | 194.85 | 178.45 | 187.85 | 187.55 | 4.04% | 16,873 |
| Sep 5, 2025 | 183.05 | 185.95 | 179.95 | 180.55 | 180.26 | -0.69% | 12,384 |
| Sep 4, 2025 | 189.95 | 190.00 | 181.00 | 181.80 | 181.51 | -2.81% | 19,413 |
| Sep 3, 2025 | 188.40 | 191.95 | 183.35 | 187.05 | 186.75 | -0.58% | 10,324 |
| Sep 2, 2025 | 190.85 | 191.05 | 187.50 | 188.15 | 187.84 | -0.92% | 9,429 |
| Sep 1, 2025 | 190.20 | 194.70 | 188.00 | 189.90 | 189.59 | -0.08% | 6,103 |
| Aug 29, 2025 | 196.90 | 196.90 | 188.95 | 190.05 | 189.74 | -0.05% | 3,615 |
| Aug 28, 2025 | 196.00 | 196.00 | 187.50 | 190.15 | 189.84 | -0.99% | 19,529 |
| Aug 26, 2025 | 195.05 | 199.00 | 190.20 | 192.05 | 191.74 | -1.49% | 17,221 |
| Aug 25, 2025 | 193.70 | 198.75 | 193.30 | 194.95 | 194.63 | 0.91% | 6,250 |
| Aug 22, 2025 | 196.80 | 196.80 | 192.25 | 193.20 | 192.89 | -0.26% | 3,659 |
| Aug 21, 2025 | 194.70 | 198.10 | 193.00 | 193.70 | 193.39 | -0.51% | 11,396 |
| Aug 20, 2025 | 197.45 | 198.00 | 194.20 | 194.70 | 194.38 | -0.94% | 44,241 |
| Aug 19, 2025 | 194.95 | 198.80 | 193.05 | 196.55 | 196.23 | 0.05% | 8,903 |
| Aug 18, 2025 | 195.00 | 199.45 | 192.20 | 196.45 | 196.13 | 0.74% | 20,514 |
| Aug 14, 2025 | 197.70 | 203.65 | 193.50 | 195.00 | 194.68 | -0.26% | 84,846 |
| Aug 13, 2025 | 198.80 | 201.35 | 194.20 | 195.50 | 195.18 | -0.41% | 9,172 |
| Aug 12, 2025 | 198.95 | 203.25 | 192.60 | 196.30 | 195.98 | -1.33% | 4,004 |
| Aug 11, 2025 | 206.80 | 206.80 | 197.00 | 198.95 | 198.63 | -1.68% | 8,897 |
| Aug 8, 2025 | 206.00 | 208.80 | 198.05 | 202.35 | 202.02 | 2.04% | 44,805 |
| Aug 7, 2025 | 194.95 | 202.50 | 185.15 | 198.30 | 197.98 | 2.64% | 35,113 |
| Aug 6, 2025 | 196.05 | 196.45 | 192.05 | 193.20 | 192.89 | -0.57% | 2,668 |
| Aug 5, 2025 | 197.65 | 202.80 | 193.00 | 194.30 | 193.98 | -1.69% | 9,114 |
| Aug 4, 2025 | 198.85 | 203.85 | 191.00 | 197.65 | 197.33 | 1.52% | 28,960 |
| Aug 1, 2025 | 197.10 | 199.85 | 193.70 | 194.70 | 194.38 | -0.05% | 85,089 |
| Jul 31, 2025 | 197.60 | 199.40 | 192.95 | 194.80 | 194.48 | -1.91% | 15,859 |
| Jul 30, 2025 | 198.05 | 202.95 | 196.00 | 198.60 | 198.28 | 0.33% | 5,318 |
| Jul 29, 2025 | 199.15 | 202.70 | 197.45 | 197.95 | 197.63 | -1.03% | 10,050 |
| Jul 28, 2025 | 199.00 | 203.00 | 196.00 | 200.00 | 199.68 | -0.32% | 188,706 |
| Jul 25, 2025 | 206.55 | 207.00 | 195.00 | 200.65 | 200.32 | -1.30% | 14,963 |
| Jul 24, 2025 | 208.00 | 208.00 | 201.60 | 203.30 | 202.97 | -2.61% | 40,326 |
| Jul 23, 2025 | 208.95 | 210.05 | 202.00 | 208.75 | 208.41 | 1.90% | 16,924 |
| Jul 22, 2025 | 207.75 | 211.00 | 204.50 | 204.85 | 204.52 | -1.49% | 7,572 |