Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 146.10
+14.65 (11.14%)
At close: Jul 20, 2026
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 135.00 | 148.90 | 133.55 | 146.10 | 146.10 | 11.14% | 58,730 |
| Jul 17, 2026 | 133.05 | 135.00 | 131.00 | 131.45 | 131.45 | -1.17% | 5,951 |
| Jul 16, 2026 | 129.55 | 135.05 | 128.45 | 133.00 | 133.00 | 2.98% | 21,288 |
| Jul 15, 2026 | 124.00 | 134.50 | 121.10 | 129.15 | 129.15 | 5.60% | 31,203 |
| Jul 14, 2026 | 124.05 | 124.50 | 121.25 | 122.30 | 122.30 | -2.28% | 7,931 |
| Jul 13, 2026 | 126.20 | 127.50 | 123.25 | 125.15 | 125.15 | -1.50% | 3,324 |
| Jul 10, 2026 | 125.00 | 127.50 | 124.00 | 127.05 | 127.05 | 3.29% | 4,700 |
| Jul 9, 2026 | 122.00 | 124.70 | 122.00 | 123.00 | 123.00 | 1.07% | 1,306 |
| Jul 8, 2026 | 125.80 | 126.55 | 121.50 | 121.70 | 121.70 | -1.22% | 6,772 |
| Jul 7, 2026 | 127.45 | 130.75 | 122.00 | 123.20 | 123.20 | -4.09% | 14,221 |
| Jul 6, 2026 | 130.20 | 130.25 | 127.25 | 128.45 | 128.45 | -1.34% | 1,897 |
| Jul 3, 2026 | 128.95 | 133.00 | 125.75 | 130.20 | 130.20 | 2.88% | 12,719 |
| Jul 2, 2026 | 127.00 | 127.00 | 124.55 | 126.55 | 126.55 | 1.61% | 4,794 |
| Jul 1, 2026 | 124.15 | 125.95 | 124.10 | 124.55 | 124.55 | 0.89% | 2,583 |
| Jun 30, 2026 | 126.55 | 129.00 | 122.25 | 123.45 | 123.45 | -2.60% | 8,603 |
| Jun 29, 2026 | 127.50 | 128.70 | 123.30 | 126.75 | 126.75 | 0.48% | 13,521 |
| Jun 25, 2026 | 127.45 | 128.90 | 126.10 | 126.15 | 126.15 | -1.02% | 5,679 |
| Jun 24, 2026 | 129.05 | 129.05 | 127.30 | 127.45 | 127.45 | -0.97% | 858 |
| Jun 23, 2026 | 134.00 | 134.00 | 127.00 | 128.70 | 128.70 | -3.92% | 6,509 |
| Jun 22, 2026 | 134.95 | 138.95 | 132.20 | 133.95 | 133.95 | 0.98% | 12,336 |
| Jun 19, 2026 | 127.00 | 134.10 | 126.25 | 132.65 | 132.65 | 5.28% | 21,800 |
| Jun 18, 2026 | 124.15 | 127.00 | 122.75 | 126.00 | 126.00 | 1.49% | 5,840 |
| Jun 17, 2026 | 122.85 | 124.50 | 122.00 | 124.15 | 124.15 | 2.22% | 4,021 |
| Jun 16, 2026 | 122.60 | 124.50 | 121.05 | 121.45 | 121.45 | -1.42% | 13,161 |
| Jun 15, 2026 | 122.95 | 124.10 | 120.35 | 123.20 | 123.20 | 2.07% | 9,171 |
| Jun 12, 2026 | 124.00 | 124.00 | 119.50 | 120.70 | 120.70 | -0.21% | 11,305 |
| Jun 11, 2026 | 125.00 | 125.00 | 118.30 | 120.95 | 120.95 | -1.75% | 5,103 |
| Jun 10, 2026 | 124.30 | 125.85 | 122.45 | 123.10 | 123.10 | -1.83% | 2,336 |
| Jun 9, 2026 | 123.20 | 126.45 | 119.00 | 125.40 | 125.40 | 0.97% | 16,533 |
| Jun 8, 2026 | 124.10 | 125.75 | 122.00 | 124.20 | 124.20 | -0.88% | 3,955 |
| Jun 5, 2026 | 127.00 | 127.75 | 124.00 | 125.30 | 125.30 | -0.83% | 4,208 |
| Jun 4, 2026 | 126.00 | 127.90 | 123.10 | 126.35 | 126.35 | -0.16% | 5,540 |
| Jun 3, 2026 | 123.10 | 127.90 | 123.00 | 126.55 | 126.55 | 2.18% | 4,163 |
| Jun 2, 2026 | 123.30 | 125.80 | 123.00 | 123.85 | 123.85 | -0.52% | 5,641 |
| Jun 1, 2026 | 128.15 | 129.00 | 123.20 | 124.50 | 124.50 | -2.31% | 4,504 |
| May 29, 2026 | 128.05 | 131.60 | 126.25 | 127.45 | 127.45 | -0.51% | 4,555 |
| May 27, 2026 | 135.80 | 135.85 | 127.25 | 128.10 | 128.10 | -3.28% | 12,788 |
| May 26, 2026 | 131.90 | 133.85 | 126.95 | 132.45 | 132.45 | 3.88% | 13,734 |
| May 25, 2026 | 128.95 | 130.05 | 126.90 | 127.50 | 127.50 | 1.15% | 4,588 |
| May 22, 2026 | 127.95 | 129.00 | 125.50 | 126.05 | 126.05 | -1.48% | 6,042 |
| 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 |