Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 118.60
-2.60 (-2.15%)
At close: Oct 7, 2026
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 124.00 | 124.65 | 116.35 | 118.60 | 118.60 | -2.15% | 10,278 |
| Oct 6, 2026 | 123.00 | 124.00 | 121.00 | 121.20 | 121.20 | -1.30% | 4,476 |
| Oct 5, 2026 | 127.95 | 127.95 | 122.30 | 122.80 | 122.80 | -1.76% | 1,812 |
| Oct 1, 2026 | 121.45 | 126.00 | 120.80 | 125.00 | 125.00 | 2.46% | 16,427 |
| Sep 30, 2026 | 118.30 | 125.60 | 117.55 | 122.00 | 122.00 | 3.13% | 9,585 |
| Sep 29, 2026 | 121.20 | 124.40 | 116.00 | 118.30 | 118.30 | -3.47% | 14,358 |
| Sep 28, 2026 | 126.00 | 126.00 | 121.50 | 122.55 | 122.55 | -1.84% | 6,751 |
| Sep 25, 2026 | 126.40 | 126.90 | 123.10 | 124.85 | 124.85 | 0.12% | 2,794 |
| Sep 24, 2026 | 126.50 | 126.50 | 123.95 | 124.70 | 124.70 | 0.40% | 3,236 |
| Sep 23, 2026 | 125.10 | 127.10 | 122.95 | 124.20 | 124.20 | -0.72% | 13,597 |
| Sep 22, 2026 | 127.05 | 127.85 | 123.55 | 125.10 | 125.10 | -1.50% | 8,756 |
| Sep 21, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | - | 6,432 |
| Sep 18, 2026 | 128.70 | 129.80 | 125.50 | 127.00 | 127.00 | - | 3,687 |
| Sep 17, 2026 | 127.20 | 128.45 | 127.00 | 127.00 | 127.00 | 0.75% | 2,554 |
| Sep 16, 2026 | 131.05 | 131.25 | 124.15 | 126.05 | 126.05 | -2.93% | 16,456 |
| Sep 15, 2026 | 131.95 | 131.95 | 128.50 | 130.20 | 129.85 | 0.66% | 10,480 |
| Sep 11, 2026 | 129.80 | 129.80 | 128.00 | 129.35 | 129.00 | -0.31% | 6,373 |
| Sep 10, 2026 | 130.95 | 149.35 | 126.05 | 129.75 | 129.40 | 0.58% | 5,718 |
| Sep 9, 2026 | 130.05 | 130.55 | 128.20 | 129.00 | 128.65 | -0.92% | 7,851 |
| Sep 8, 2026 | 132.65 | 132.65 | 128.55 | 130.20 | 129.85 | - | 9,905 |
| Sep 7, 2026 | 136.15 | 136.15 | 129.00 | 130.20 | 129.85 | -3.48% | 15,656 |
| Sep 4, 2026 | 137.50 | 138.65 | 134.50 | 134.90 | 134.54 | -1.89% | 20,158 |
| Sep 3, 2026 | 139.00 | 139.00 | 135.05 | 137.50 | 137.13 | 0.66% | 16,075 |
| Sep 2, 2026 | 135.50 | 139.00 | 133.15 | 136.60 | 136.23 | 1.34% | 28,878 |
| Sep 1, 2026 | 133.00 | 137.00 | 128.95 | 134.80 | 134.44 | 2.74% | 48,459 |
| Aug 31, 2026 | 129.90 | 135.45 | 129.00 | 131.20 | 130.85 | 2.98% | 49,922 |
| Aug 28, 2026 | 129.55 | 129.55 | 126.25 | 127.40 | 127.06 | 0.31% | 10,974 |
| Aug 27, 2026 | 131.75 | 131.75 | 126.70 | 127.00 | 126.66 | -0.86% | 9,841 |
| Aug 26, 2026 | 129.30 | 133.80 | 127.65 | 128.10 | 127.76 | -1.42% | 11,245 |
| Aug 25, 2026 | 131.50 | 133.00 | 129.15 | 129.95 | 129.60 | -2.33% | 11,973 |
| Aug 24, 2026 | 136.00 | 136.75 | 132.05 | 133.05 | 132.69 | 0.23% | 7,169 |
| Aug 21, 2026 | 135.00 | 137.05 | 132.55 | 132.75 | 132.39 | -2.89% | 13,855 |
| Aug 20, 2026 | 139.00 | 139.00 | 134.05 | 136.70 | 136.33 | 0.07% | 28,703 |
| Aug 19, 2026 | 134.95 | 138.00 | 131.95 | 136.60 | 136.23 | 3.88% | 26,407 |
| Aug 18, 2026 | 135.80 | 135.80 | 131.35 | 131.50 | 131.15 | -1.65% | 20,683 |
| Aug 17, 2026 | 130.00 | 139.10 | 130.00 | 133.70 | 133.34 | 3.48% | 21,579 |
| Aug 14, 2026 | 136.95 | 136.95 | 129.00 | 129.20 | 128.85 | -1.79% | 8,565 |
| Aug 13, 2026 | 130.30 | 134.00 | 122.20 | 131.55 | 131.20 | 2.06% | 25,099 |
| Aug 12, 2026 | 129.00 | 129.75 | 128.05 | 128.90 | 128.55 | 0.51% | 1,108 |
| Aug 11, 2026 | 123.60 | 128.80 | 123.60 | 128.25 | 127.91 | -1.23% | 4,208 |
| Aug 10, 2026 | 132.75 | 132.75 | 126.55 | 129.85 | 129.50 | 0.97% | 7,870 |
| Aug 7, 2026 | 132.55 | 132.85 | 128.35 | 128.60 | 128.25 | -1.76% | 5,934 |
| Aug 6, 2026 | 132.65 | 133.00 | 128.40 | 130.90 | 130.55 | 0.50% | 5,209 |
| Aug 5, 2026 | 133.55 | 133.55 | 129.25 | 130.25 | 129.90 | -0.99% | 5,020 |
| Aug 4, 2026 | 136.05 | 136.10 | 130.00 | 131.55 | 131.20 | -1.39% | 6,872 |
| Aug 3, 2026 | 133.20 | 137.90 | 132.60 | 133.40 | 133.04 | 0.19% | 10,700 |
| Jul 31, 2026 | 131.90 | 133.20 | 129.00 | 133.15 | 132.79 | 3.02% | 3,905 |
| Jul 30, 2026 | 130.00 | 130.00 | 128.45 | 129.25 | 128.90 | -0.62% | 3,476 |
| Jul 29, 2026 | 133.40 | 133.40 | 127.05 | 130.05 | 129.70 | -1.63% | 2,982 |
| Jul 28, 2026 | 132.85 | 134.85 | 131.70 | 132.20 | 131.84 | -0.41% | 1,079 |