Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 138.30
-7.85 (-5.37%)
At close: Jan 20, 2026
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 153.50 | 158.25 | 150.00 | 152.25 | 152.25 | 0.59% | 19,233 |
| Jan 2, 2026 | 150.80 | 152.90 | 149.00 | 151.35 | 151.35 | 0.90% | 13,955 |
| Jan 1, 2026 | 150.60 | 150.60 | 148.80 | 150.00 | 150.00 | 0.64% | 1,562 |
| Dec 31, 2025 | 147.40 | 150.95 | 147.40 | 149.05 | 149.05 | 1.15% | 5,354 |
| Dec 30, 2025 | 149.90 | 150.90 | 147.00 | 147.35 | 147.35 | -1.17% | 7,292 |
| Dec 29, 2025 | 150.00 | 153.95 | 147.55 | 149.10 | 149.10 | - | 11,427 |
| Dec 26, 2025 | 151.95 | 151.95 | 147.80 | 149.10 | 149.10 | 0.71% | 15,372 |
| Dec 24, 2025 | 150.80 | 152.50 | 147.60 | 148.05 | 148.05 | -0.94% | 11,310 |
| Dec 23, 2025 | 149.80 | 151.65 | 148.40 | 149.45 | 149.45 | 0.17% | 11,579 |
| Dec 22, 2025 | 152.95 | 154.65 | 147.65 | 149.20 | 149.20 | -0.13% | 38,763 |
| Dec 19, 2025 | 152.00 | 152.00 | 149.00 | 149.40 | 149.40 | -0.27% | 21,947 |
| Dec 18, 2025 | 152.80 | 156.05 | 148.95 | 149.80 | 149.80 | -1.58% | 15,978 |
| Dec 17, 2025 | 156.55 | 157.00 | 148.10 | 152.20 | 152.20 | -2.53% | 10,306 |
| Dec 16, 2025 | 159.00 | 160.00 | 153.00 | 156.15 | 156.15 | -1.79% | 2,888 |
| Dec 15, 2025 | 160.30 | 163.65 | 156.05 | 159.00 | 159.00 | -0.34% | 2,803 |
| Dec 12, 2025 | 155.05 | 162.75 | 155.05 | 159.55 | 159.55 | 1.69% | 6,016 |
| Dec 11, 2025 | 160.00 | 161.00 | 155.05 | 156.90 | 156.90 | -1.10% | 12,633 |
| Dec 10, 2025 | 158.95 | 158.95 | 157.15 | 158.65 | 158.65 | 0.13% | 2,795 |
| Dec 9, 2025 | 154.00 | 163.00 | 152.65 | 158.45 | 158.45 | 1.96% | 7,764 |
| Dec 8, 2025 | 153.25 | 158.60 | 153.25 | 155.40 | 155.40 | 1.40% | 13,508 |
| Dec 5, 2025 | 156.95 | 156.95 | 152.55 | 153.25 | 153.25 | -1.07% | 6,437 |
| Dec 4, 2025 | 155.00 | 161.50 | 154.00 | 154.90 | 154.90 | 0.65% | 11,053 |
| Dec 3, 2025 | 159.40 | 162.45 | 149.00 | 153.90 | 153.90 | -5.12% | 38,549 |
| Dec 2, 2025 | 162.10 | 164.00 | 160.00 | 162.20 | 162.20 | 0.06% | 4,717 |
| Dec 1, 2025 | 163.45 | 163.50 | 161.00 | 162.10 | 162.10 | 1.85% | 20,567 |
| Nov 28, 2025 | 163.80 | 165.60 | 158.40 | 159.15 | 159.15 | -2.33% | 31,820 |
| Nov 27, 2025 | 165.95 | 166.90 | 162.05 | 162.95 | 162.95 | -0.73% | 3,821 |
| Nov 26, 2025 | 165.00 | 166.65 | 163.35 | 164.15 | 164.15 | - | 2,756 |
| Nov 25, 2025 | 162.90 | 166.40 | 162.90 | 164.15 | 164.15 | 1.42% | 4,253 |
| Nov 24, 2025 | 163.25 | 163.60 | 161.25 | 161.85 | 161.85 | -1.07% | 6,793 |
| Nov 21, 2025 | 165.95 | 166.10 | 162.05 | 163.60 | 163.60 | -0.55% | 5,421 |
| Nov 20, 2025 | 166.10 | 169.35 | 164.50 | 164.50 | 164.50 | -0.66% | 9,046 |
| Nov 19, 2025 | 162.10 | 168.55 | 161.00 | 165.60 | 165.60 | 2.22% | 28,267 |
| Nov 18, 2025 | 161.00 | 164.85 | 161.00 | 162.00 | 162.00 | -0.25% | 6,475 |
| Nov 17, 2025 | 167.00 | 167.05 | 161.50 | 162.40 | 162.40 | -1.84% | 17,741 |
| Nov 14, 2025 | 166.90 | 166.95 | 162.70 | 165.45 | 165.45 | -0.90% | 21,315 |
| Nov 13, 2025 | 173.00 | 173.00 | 165.25 | 166.95 | 166.95 | -1.48% | 9,013 |
| Nov 12, 2025 | 172.05 | 172.05 | 168.60 | 169.45 | 169.45 | -0.44% | 13,034 |