Northern Arc Capital Limited (BOM:544260)
India · Delayed Price · Currency is INR 297.85
+8.65 (2.99%)
At close: Oct 6, 2026
BOM:544260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 297.05 | 299.10 | 292.10 | 293.60 | 293.60 | -1.43% | 27,759 |
| Oct 6, 2026 | 291.00 | 299.40 | 289.00 | 297.85 | 297.85 | 2.99% | 29,427 |
| Oct 5, 2026 | 291.45 | 294.70 | 288.10 | 289.20 | 289.20 | 0.17% | 23,679 |
| Oct 1, 2026 | 286.55 | 291.85 | 281.45 | 288.70 | 288.70 | 0.37% | 40,717 |
| Sep 30, 2026 | 291.45 | 296.95 | 286.30 | 287.65 | 287.65 | -0.66% | 59,334 |
| Sep 29, 2026 | 289.70 | 294.90 | 287.40 | 289.55 | 289.55 | -0.55% | 45,344 |
| Sep 28, 2026 | 299.60 | 299.60 | 289.55 | 291.15 | 291.15 | -3.27% | 856,146 |
| Sep 25, 2026 | 303.45 | 304.35 | 299.15 | 301.00 | 301.00 | -0.56% | 29,671 |
| Sep 24, 2026 | 308.50 | 309.30 | 301.50 | 302.70 | 302.70 | -3.35% | 756,910 |
| Sep 23, 2026 | 317.80 | 317.80 | 312.70 | 313.20 | 313.20 | -1.03% | 38,706 |
| Sep 22, 2026 | 319.65 | 321.15 | 314.30 | 316.45 | 316.45 | -0.86% | 41,836 |
| Sep 21, 2026 | 311.60 | 324.00 | 310.25 | 319.20 | 319.20 | 1.72% | 163,527 |
| Sep 18, 2026 | 312.05 | 315.25 | 308.75 | 313.80 | 313.80 | 1.18% | 79,466 |
| Sep 17, 2026 | 296.10 | 317.60 | 295.40 | 310.15 | 310.15 | 4.75% | 148,097 |
| Sep 16, 2026 | 292.25 | 297.80 | 286.70 | 296.10 | 296.10 | 0.59% | 40,256 |
| Sep 15, 2026 | 306.25 | 307.30 | 292.20 | 294.35 | 294.35 | -3.24% | 42,726 |
| Sep 11, 2026 | 310.35 | 310.35 | 302.15 | 304.20 | 304.20 | -1.54% | 85,493 |
| Sep 10, 2026 | 306.80 | 315.00 | 306.80 | 308.95 | 308.95 | 0.15% | 58,405 |
| Sep 9, 2026 | 312.80 | 312.80 | 303.30 | 308.50 | 308.50 | -0.74% | 50,715 |
| Sep 8, 2026 | 309.00 | 314.00 | 302.75 | 310.80 | 310.80 | 1.83% | 47,957 |
| Sep 7, 2026 | 306.00 | 311.00 | 299.85 | 305.20 | 305.20 | 1.55% | 85,820 |
| Sep 4, 2026 | 307.95 | 307.95 | 299.20 | 300.55 | 300.55 | -1.36% | 117,565 |
| Sep 3, 2026 | 303.00 | 308.10 | 300.00 | 304.70 | 304.70 | 1.69% | 89,914 |
| Sep 2, 2026 | 295.85 | 302.70 | 292.05 | 299.65 | 299.65 | -0.02% | 99,281 |
| Sep 1, 2026 | 310.20 | 310.20 | 295.95 | 299.70 | 299.70 | -3.87% | 273,396 |
| Aug 31, 2026 | 301.10 | 319.70 | 285.15 | 311.75 | 311.75 | 9.04% | 11,892,248 |
| Aug 28, 2026 | 287.90 | 292.30 | 283.40 | 285.90 | 285.90 | -0.71% | 1,520,785 |
| Aug 27, 2026 | 289.80 | 293.00 | 280.80 | 287.95 | 287.95 | -2.21% | 85,717 |
| Aug 26, 2026 | 292.00 | 297.95 | 284.20 | 294.45 | 294.45 | 1.22% | 39,983 |
| Aug 25, 2026 | 286.80 | 294.45 | 285.95 | 290.90 | 290.90 | 2.48% | 42,186 |
| Aug 24, 2026 | 299.45 | 299.45 | 283.10 | 283.85 | 283.85 | -1.30% | 26,396 |
| Aug 21, 2026 | 292.70 | 297.95 | 286.70 | 287.60 | 287.60 | -1.74% | 65,744 |
| Aug 20, 2026 | 283.00 | 293.50 | 282.00 | 292.70 | 292.70 | 2.79% | 58,616 |
| Aug 19, 2026 | 289.50 | 289.70 | 282.25 | 284.75 | 284.75 | -1.52% | 22,754 |
| Aug 18, 2026 | 277.30 | 291.00 | 276.65 | 289.15 | 289.15 | 3.66% | 56,720 |
| Aug 17, 2026 | 279.65 | 280.15 | 275.85 | 278.95 | 278.95 | -0.87% | 30,204 |
| Aug 14, 2026 | 286.25 | 286.50 | 280.00 | 281.40 | 281.40 | -1.87% | 26,573 |
| Aug 13, 2026 | 287.00 | 288.85 | 283.05 | 286.75 | 286.75 | 1.13% | 48,884 |
| Aug 12, 2026 | 284.00 | 286.90 | 280.85 | 283.55 | 283.55 | 0.48% | 22,561 |
| Aug 11, 2026 | 288.00 | 288.00 | 280.60 | 282.20 | 282.20 | -1.17% | 29,201 |
| Aug 10, 2026 | 277.10 | 289.30 | 277.10 | 285.55 | 285.55 | 3.48% | 30,607 |
| Aug 7, 2026 | 281.35 | 281.35 | 273.60 | 275.95 | 275.95 | -1.46% | 21,969 |
| Aug 6, 2026 | 289.45 | 289.45 | 279.00 | 280.05 | 280.05 | -1.65% | 41,915 |
| Aug 5, 2026 | 286.20 | 287.45 | 281.45 | 284.75 | 284.75 | -0.11% | 26,329 |
| Aug 4, 2026 | 285.90 | 289.20 | 282.20 | 285.05 | 285.05 | 0.53% | 20,244 |
| Aug 3, 2026 | 283.45 | 295.15 | 281.00 | 283.55 | 283.55 | -1.46% | 28,138 |
| Jul 31, 2026 | 287.95 | 292.75 | 285.20 | 287.75 | 287.75 | 0.70% | 14,406 |
| Jul 30, 2026 | 289.70 | 289.70 | 282.10 | 285.75 | 285.75 | -1.36% | 44,564 |
| Jul 29, 2026 | 298.15 | 298.15 | 281.75 | 289.70 | 289.70 | 1.54% | 34,423 |
| Jul 28, 2026 | 302.00 | 302.00 | 278.95 | 285.30 | 285.30 | -4.82% | 117,886 |