Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 128.00
+1.60 (1.27%)
At close: May 20, 2026
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 128.25 | 128.25 | 126.25 | 127.95 | 127.95 | -0.04% | 1,237 |
| May 20, 2026 | 127.60 | 128.80 | 126.00 | 128.00 | 128.00 | 1.27% | 1,663 |
| May 19, 2026 | 126.00 | 129.45 | 125.50 | 126.40 | 126.40 | 0.36% | 2,333 |
| May 18, 2026 | 127.55 | 130.05 | 124.95 | 125.95 | 125.95 | -3.38% | 9,057 |
| May 15, 2026 | 134.00 | 134.55 | 129.30 | 130.35 | 130.35 | -2.47% | 8,696 |
| May 14, 2026 | 130.55 | 134.10 | 126.25 | 133.65 | 133.65 | 2.26% | 8,395 |
| May 13, 2026 | 129.30 | 134.80 | 129.30 | 130.70 | 130.70 | 1.08% | 8,788 |
| May 12, 2026 | 130.10 | 134.95 | 128.10 | 129.30 | 129.30 | -1.22% | 7,895 |
| May 11, 2026 | 133.60 | 135.85 | 129.25 | 130.90 | 130.90 | -2.02% | 5,812 |
| May 8, 2026 | 137.00 | 137.00 | 132.30 | 133.60 | 133.60 | 0.64% | 5,366 |
| May 7, 2026 | 139.00 | 139.00 | 132.00 | 132.75 | 132.75 | -1.67% | 17,432 |
| May 6, 2026 | 137.95 | 137.95 | 133.00 | 135.00 | 135.00 | 1.50% | 3,328 |
| May 5, 2026 | 132.05 | 136.00 | 130.30 | 133.00 | 133.00 | 0.08% | 4,722 |
| May 4, 2026 | 129.10 | 137.00 | 129.10 | 132.90 | 132.90 | 2.70% | 6,902 |
| Apr 30, 2026 | 132.55 | 132.55 | 126.25 | 129.40 | 129.40 | -2.38% | 2,990 |
| Apr 29, 2026 | 135.00 | 135.40 | 130.10 | 132.55 | 132.55 | -0.41% | 2,737 |
| Apr 28, 2026 | 136.00 | 139.00 | 132.25 | 133.09 | 133.09 | -0.75% | 1,360 |
| Apr 27, 2026 | 133.00 | 135.00 | 131.63 | 134.09 | 134.09 | 1.67% | 3,516 |
| Apr 24, 2026 | 133.07 | 133.07 | 130.90 | 131.89 | 131.89 | -0.88% | 2,277 |
| Apr 23, 2026 | 132.00 | 134.00 | 132.00 | 133.06 | 133.06 | 0.43% | 3,945 |
| Apr 22, 2026 | 131.30 | 133.80 | 130.10 | 132.49 | 132.49 | 0.27% | 7,130 |
| Apr 21, 2026 | 133.90 | 137.00 | 131.01 | 132.13 | 132.13 | 1.33% | 7,892 |
| Apr 20, 2026 | 136.98 | 136.98 | 127.50 | 130.39 | 130.39 | -2.90% | 3,679 |
| Apr 17, 2026 | 135.00 | 139.00 | 133.00 | 134.29 | 134.29 | -0.07% | 8,609 |
| Apr 16, 2026 | 134.79 | 135.00 | 131.77 | 134.39 | 134.39 | 1.96% | 7,631 |
| Apr 15, 2026 | 126.00 | 135.00 | 126.00 | 131.81 | 131.81 | 6.95% | 9,648 |
| Apr 13, 2026 | 127.58 | 127.58 | 118.00 | 123.25 | 123.25 | -3.42% | 7,702 |
| Apr 10, 2026 | 130.99 | 131.45 | 125.00 | 127.61 | 127.61 | 0.19% | 5,069 |
| Apr 9, 2026 | 135.00 | 135.00 | 125.00 | 127.37 | 127.37 | -2.86% | 5,019 |
| Apr 8, 2026 | 123.01 | 132.60 | 122.99 | 131.12 | 131.12 | 9.49% | 24,827 |
| Apr 7, 2026 | 113.87 | 124.00 | 112.08 | 119.76 | 119.76 | 7.01% | 10,638 |
| Apr 6, 2026 | 109.50 | 112.00 | 107.00 | 111.92 | 111.92 | 3.59% | 6,473 |
| Apr 2, 2026 | 104.90 | 109.99 | 102.00 | 108.04 | 108.04 | 0.98% | 2,500 |
| Apr 1, 2026 | 96.80 | 108.00 | 96.80 | 106.99 | 106.99 | 10.53% | 8,682 |
| Mar 30, 2026 | 102.00 | 102.05 | 96.60 | 96.80 | 96.80 | -4.72% | 38,893 |
| Mar 27, 2026 | 108.00 | 108.00 | 99.30 | 101.60 | 101.60 | -4.42% | 51,931 |
| Mar 25, 2026 | 111.10 | 114.00 | 104.00 | 106.30 | 106.30 | -4.23% | 33,284 |
| Mar 24, 2026 | 109.90 | 112.00 | 108.10 | 111.00 | 111.00 | 3.40% | 13,796 |
| Mar 23, 2026 | 114.25 | 114.25 | 105.10 | 107.35 | 107.35 | -6.12% | 20,912 |
| Mar 20, 2026 | 117.85 | 119.00 | 113.60 | 114.35 | 114.35 | -1.38% | 11,893 |
| Mar 19, 2026 | 114.00 | 121.00 | 113.00 | 115.95 | 115.95 | -0.77% | 19,920 |
| 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 |