Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 180.55
-1.25 (-0.69%)
At close: Sep 5, 2025
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 181.45 | 194.85 | 178.45 | 187.85 | 187.85 | 4.04% | 16,873 |
| Sep 5, 2025 | 183.05 | 185.95 | 179.95 | 180.55 | 180.55 | -0.69% | 12,384 |
| Sep 4, 2025 | 189.95 | 190.00 | 181.00 | 181.80 | 181.80 | -2.81% | 19,413 |
| Sep 3, 2025 | 188.40 | 191.95 | 183.35 | 187.05 | 187.05 | -0.58% | 10,324 |
| Sep 2, 2025 | 190.85 | 191.05 | 187.50 | 188.15 | 188.15 | -0.92% | 9,429 |
| Sep 1, 2025 | 190.20 | 194.70 | 188.00 | 189.90 | 189.90 | -0.08% | 6,103 |
| Aug 29, 2025 | 196.90 | 196.90 | 188.95 | 190.05 | 190.05 | -0.05% | 3,615 |
| Aug 28, 2025 | 196.00 | 196.00 | 187.50 | 190.15 | 190.15 | -0.99% | 19,529 |
| Aug 26, 2025 | 195.05 | 199.00 | 190.20 | 192.05 | 192.05 | -1.49% | 17,221 |
| Aug 25, 2025 | 193.70 | 198.75 | 193.30 | 194.95 | 194.95 | 0.91% | 6,250 |
| Aug 22, 2025 | 196.80 | 196.80 | 192.25 | 193.20 | 193.20 | -0.26% | 3,659 |
| Aug 21, 2025 | 194.70 | 198.10 | 193.00 | 193.70 | 193.70 | -0.51% | 11,396 |
| Aug 20, 2025 | 197.45 | 198.00 | 194.20 | 194.70 | 194.70 | -0.94% | 44,241 |
| Aug 19, 2025 | 194.95 | 198.80 | 193.05 | 196.55 | 196.55 | 0.05% | 8,903 |
| Aug 18, 2025 | 195.00 | 199.45 | 192.20 | 196.45 | 196.45 | 0.74% | 20,514 |
| Aug 14, 2025 | 197.70 | 203.65 | 193.50 | 195.00 | 195.00 | -0.26% | 84,846 |
| Aug 13, 2025 | 198.80 | 201.35 | 194.20 | 195.50 | 195.50 | -0.41% | 9,172 |
| Aug 12, 2025 | 198.95 | 203.25 | 192.60 | 196.30 | 196.30 | -1.33% | 4,004 |
| Aug 11, 2025 | 206.80 | 206.80 | 197.00 | 198.95 | 198.95 | -1.68% | 8,897 |
| Aug 8, 2025 | 206.00 | 208.80 | 198.05 | 202.35 | 202.35 | 2.04% | 44,805 |
| Aug 7, 2025 | 194.95 | 202.50 | 185.15 | 198.30 | 198.30 | 2.64% | 35,113 |
| Aug 6, 2025 | 196.05 | 196.45 | 192.05 | 193.20 | 193.20 | -0.57% | 2,668 |
| Aug 5, 2025 | 197.65 | 202.80 | 193.00 | 194.30 | 194.30 | -1.69% | 9,114 |
| Aug 4, 2025 | 198.85 | 203.85 | 191.00 | 197.65 | 197.65 | 1.52% | 28,960 |
| Aug 1, 2025 | 197.10 | 199.85 | 193.70 | 194.70 | 194.70 | -0.05% | 85,089 |
| Jul 31, 2025 | 197.60 | 199.40 | 192.95 | 194.80 | 194.80 | -1.91% | 15,859 |
| Jul 30, 2025 | 198.05 | 202.95 | 196.00 | 198.60 | 198.60 | 0.33% | 5,318 |
| Jul 29, 2025 | 199.15 | 202.70 | 197.45 | 197.95 | 197.95 | -1.03% | 10,050 |
| Jul 28, 2025 | 199.00 | 203.00 | 196.00 | 200.00 | 200.00 | -0.32% | 188,706 |
| Jul 25, 2025 | 206.55 | 207.00 | 195.00 | 200.65 | 200.65 | -1.30% | 14,963 |
| Jul 24, 2025 | 208.00 | 208.00 | 201.60 | 203.30 | 203.30 | -2.61% | 40,326 |
| Jul 23, 2025 | 208.95 | 210.05 | 202.00 | 208.75 | 208.75 | 1.90% | 16,924 |
| Jul 22, 2025 | 207.75 | 211.00 | 204.50 | 204.85 | 204.85 | -1.49% | 7,572 |
| Jul 21, 2025 | 209.95 | 215.70 | 205.00 | 207.95 | 207.95 | -0.07% | 20,146 |
| Jul 18, 2025 | 210.60 | 214.30 | 202.60 | 208.10 | 208.10 | -1.19% | 15,891 |
| Jul 17, 2025 | 216.85 | 216.85 | 210.00 | 210.60 | 210.60 | -1.75% | 9,102 |
| Jul 16, 2025 | 215.90 | 217.45 | 213.05 | 214.35 | 214.35 | 0.61% | 13,407 |
| Jul 15, 2025 | 215.05 | 221.90 | 210.45 | 213.05 | 213.05 | -1.89% | 20,075 |
| Jul 14, 2025 | 222.25 | 222.25 | 213.20 | 217.15 | 217.15 | -0.69% | 11,471 |
| Jul 11, 2025 | 215.00 | 222.50 | 214.80 | 218.65 | 218.65 | -0.02% | 33,880 |
| Jul 10, 2025 | 217.55 | 220.80 | 217.00 | 218.70 | 218.70 | -0.11% | 24,233 |
| Jul 9, 2025 | 216.25 | 219.90 | 213.25 | 218.95 | 218.95 | 1.13% | 21,344 |
| Jul 8, 2025 | 209.95 | 218.50 | 209.95 | 216.50 | 216.50 | 3.22% | 56,980 |
| Jul 7, 2025 | 205.00 | 211.80 | 205.00 | 209.75 | 209.75 | -0.31% | 22,008 |
| Jul 4, 2025 | 214.90 | 214.90 | 207.00 | 210.40 | 210.40 | -0.85% | 92,308 |
| Jul 3, 2025 | 200.75 | 214.00 | 199.55 | 212.20 | 212.20 | 6.74% | 118,423 |
| Jul 2, 2025 | 192.45 | 201.00 | 192.45 | 198.80 | 198.80 | 3.33% | 57,307 |
| Jul 1, 2025 | 194.95 | 197.95 | 191.00 | 192.40 | 192.40 | -1.33% | 10,820 |
| Jun 30, 2025 | 194.30 | 198.95 | 191.25 | 195.00 | 195.00 | 0.39% | 11,102 |
| Jun 27, 2025 | 194.05 | 197.80 | 184.95 | 194.25 | 194.25 | 0.13% | 26,620 |