Northern Spirits Limited (BOM:542628)
India · Delayed Price · Currency is INR 132.75
-3.95 (-2.89%)
At close: Aug 21, 2026
Northern Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135.00 | 137.05 | 132.55 | 132.75 | 132.75 | -2.89% | 13,855 |
| Aug 20, 2026 | 139.00 | 139.00 | 134.05 | 136.70 | 136.70 | 0.07% | 28,703 |
| Aug 19, 2026 | 134.95 | 138.00 | 131.95 | 136.60 | 136.60 | 3.88% | 26,407 |
| Aug 18, 2026 | 135.80 | 135.80 | 131.35 | 131.50 | 131.50 | -1.65% | 20,683 |
| Aug 17, 2026 | 130.00 | 139.10 | 130.00 | 133.70 | 133.70 | 3.48% | 21,579 |
| Aug 14, 2026 | 136.95 | 136.95 | 129.00 | 129.20 | 129.20 | -1.79% | 8,565 |
| Aug 13, 2026 | 130.30 | 134.00 | 122.20 | 131.55 | 131.55 | 2.06% | 25,099 |
| Aug 12, 2026 | 129.00 | 129.75 | 128.05 | 128.90 | 128.90 | 0.51% | 1,108 |
| Aug 11, 2026 | 123.60 | 128.80 | 123.60 | 128.25 | 128.25 | -1.23% | 4,208 |
| Aug 10, 2026 | 132.75 | 132.75 | 126.55 | 129.85 | 129.85 | 0.97% | 7,870 |
| Aug 7, 2026 | 132.55 | 132.85 | 128.35 | 128.60 | 128.60 | -1.76% | 5,934 |
| Aug 6, 2026 | 132.65 | 133.00 | 128.40 | 130.90 | 130.90 | 0.50% | 5,209 |
| Aug 5, 2026 | 133.55 | 133.55 | 129.25 | 130.25 | 130.25 | -0.99% | 5,020 |
| Aug 4, 2026 | 136.05 | 136.10 | 130.00 | 131.55 | 131.55 | -1.39% | 6,872 |
| Aug 3, 2026 | 133.20 | 137.90 | 132.60 | 133.40 | 133.40 | 0.19% | 10,700 |
| Jul 31, 2026 | 131.90 | 133.20 | 129.00 | 133.15 | 133.15 | 3.02% | 3,905 |
| Jul 30, 2026 | 130.00 | 130.00 | 128.45 | 129.25 | 129.25 | -0.62% | 3,476 |
| Jul 29, 2026 | 133.40 | 133.40 | 127.05 | 130.05 | 130.05 | -1.63% | 2,982 |
| Jul 28, 2026 | 132.85 | 134.85 | 131.70 | 132.20 | 132.20 | -0.41% | 1,079 |
| Jul 27, 2026 | 135.00 | 136.90 | 132.10 | 132.75 | 132.75 | -0.38% | 2,525 |
| Jul 24, 2026 | 133.25 | 134.75 | 131.55 | 133.25 | 133.25 | -0.04% | 2,324 |
| Jul 23, 2026 | 135.50 | 136.35 | 131.05 | 133.30 | 133.30 | -1.59% | 9,294 |
| Jul 22, 2026 | 144.95 | 145.00 | 133.50 | 135.45 | 135.45 | -5.25% | 9,946 |
| Jul 21, 2026 | 148.00 | 152.75 | 142.00 | 142.95 | 142.95 | -2.16% | 29,599 |
| 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 |