Northern Arc Capital Limited (BOM:544260)
India · Delayed Price · Currency is INR 239.35
-0.95 (-0.40%)
At close: Apr 21, 2026
BOM:544260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 240.90 | 243.40 | 237.60 | 239.35 | 239.35 | -0.40% | 6,204 |
| Apr 20, 2026 | 240.90 | 243.50 | 238.15 | 240.30 | 240.30 | -0.93% | 11,670 |
| Apr 17, 2026 | 243.85 | 244.00 | 238.70 | 242.55 | 242.55 | 0.17% | 8,135 |
| Apr 16, 2026 | 239.35 | 243.35 | 239.35 | 242.15 | 242.15 | 1.04% | 5,085 |
| Apr 15, 2026 | 236.55 | 242.80 | 236.50 | 239.65 | 239.65 | 1.42% | 21,387 |
| Apr 13, 2026 | 233.65 | 237.25 | 230.00 | 236.30 | 236.30 | -0.82% | 10,042 |
| Apr 10, 2026 | 237.00 | 239.95 | 236.35 | 238.25 | 238.25 | 1.60% | 6,751 |
| Apr 9, 2026 | 237.40 | 242.00 | 233.00 | 234.50 | 234.50 | -1.53% | 6,539 |
| Apr 8, 2026 | 238.90 | 240.05 | 235.00 | 238.15 | 238.15 | 3.59% | 8,465 |
| Apr 7, 2026 | 222.45 | 233.30 | 222.10 | 229.90 | 229.90 | 2.13% | 7,921 |
| Apr 6, 2026 | 219.00 | 225.85 | 216.85 | 225.10 | 225.10 | 2.27% | 10,350 |
| Apr 2, 2026 | 214.00 | 221.00 | 208.05 | 220.10 | 220.10 | 1.27% | 17,874 |
| Apr 1, 2026 | 217.65 | 220.10 | 213.65 | 217.35 | 217.35 | 5.18% | 21,818 |
| Mar 30, 2026 | 209.35 | 217.65 | 206.00 | 206.65 | 206.65 | -2.57% | 43,635 |
| Mar 27, 2026 | 223.00 | 223.00 | 210.85 | 212.10 | 212.10 | -4.76% | 29,726 |
| Mar 25, 2026 | 220.95 | 228.65 | 220.05 | 222.70 | 222.70 | 1.27% | 28,240 |
| Mar 24, 2026 | 222.15 | 228.20 | 218.05 | 219.90 | 219.90 | -0.50% | 24,472 |
| Mar 23, 2026 | 233.75 | 233.75 | 219.00 | 221.00 | 221.00 | -5.47% | 16,633 |
| Mar 20, 2026 | 228.65 | 236.50 | 225.90 | 233.80 | 233.80 | 3.02% | 10,249 |
| Mar 19, 2026 | 223.60 | 233.15 | 222.85 | 226.95 | 226.95 | -0.77% | 14,088 |
| Mar 18, 2026 | 219.00 | 230.00 | 218.05 | 228.70 | 228.70 | 4.93% | 23,151 |
| Mar 17, 2026 | 215.00 | 223.30 | 212.25 | 217.95 | 217.95 | 1.99% | 21,867 |
| Mar 16, 2026 | 222.50 | 225.80 | 212.50 | 213.70 | 213.70 | -3.37% | 14,698 |
| Mar 13, 2026 | 230.45 | 230.75 | 219.10 | 221.15 | 221.15 | -4.94% | 44,739 |
| Mar 12, 2026 | 233.55 | 238.65 | 230.55 | 232.65 | 232.65 | -4.20% | 20,254 |
| Mar 11, 2026 | 242.55 | 247.25 | 240.60 | 242.85 | 242.85 | -0.86% | 14,746 |
| Mar 10, 2026 | 235.00 | 247.65 | 232.75 | 244.95 | 244.95 | 5.33% | 19,409 |
| Mar 9, 2026 | 239.20 | 239.20 | 227.00 | 232.55 | 232.55 | -3.04% | 20,188 |
| Mar 6, 2026 | 237.85 | 240.95 | 237.05 | 239.85 | 239.85 | -0.12% | 18,719 |
| Mar 5, 2026 | 285.00 | 285.00 | 238.55 | 240.15 | 240.15 | 0.08% | 6,549 |
| Mar 4, 2026 | 244.00 | 244.60 | 236.40 | 239.95 | 239.95 | -3.36% | 73,544 |
| Mar 2, 2026 | 240.00 | 250.00 | 239.95 | 248.30 | 248.30 | -1.43% | 16,144 |
| Feb 27, 2026 | 248.95 | 255.15 | 248.95 | 251.90 | 251.90 | -0.30% | 4,930 |
| Feb 26, 2026 | 257.05 | 259.35 | 252.20 | 252.65 | 252.65 | -1.23% | 5,885 |
| Feb 25, 2026 | 256.00 | 260.00 | 254.95 | 255.80 | 255.80 | 0.75% | 55,831 |
| Feb 24, 2026 | 252.00 | 255.25 | 248.50 | 253.90 | 253.90 | 3.36% | 34,451 |
| Feb 23, 2026 | 256.00 | 256.00 | 243.95 | 245.65 | 245.65 | -2.21% | 5,005 |
| Feb 20, 2026 | 247.95 | 252.00 | 246.70 | 251.20 | 251.20 | 0.28% | 9,573 |
| Feb 19, 2026 | 254.70 | 258.40 | 248.85 | 250.50 | 250.50 | -2.78% | 17,367 |
| Feb 18, 2026 | 250.05 | 259.15 | 248.70 | 257.65 | 257.65 | 2.65% | 11,582 |
| Feb 17, 2026 | 251.90 | 259.30 | 248.80 | 251.00 | 251.00 | -0.77% | 14,626 |
| Feb 16, 2026 | 250.05 | 255.25 | 247.70 | 252.95 | 252.95 | 0.42% | 11,926 |
| Feb 13, 2026 | 249.70 | 255.00 | 246.00 | 251.90 | 251.90 | 0.20% | 28,464 |
| Feb 12, 2026 | 253.15 | 255.00 | 250.05 | 251.40 | 251.40 | -1.49% | 6,447 |
| Feb 11, 2026 | 261.05 | 261.05 | 253.30 | 255.20 | 255.20 | -1.69% | 14,209 |
| Feb 10, 2026 | 261.60 | 262.35 | 257.00 | 259.60 | 259.60 | -1.20% | 10,781 |
| Feb 9, 2026 | 257.85 | 263.75 | 257.85 | 262.75 | 262.75 | 2.76% | 16,722 |
| Feb 6, 2026 | 255.00 | 259.15 | 252.05 | 255.70 | 255.70 | -0.18% | 5,960 |
| Feb 5, 2026 | 243.00 | 263.90 | 243.00 | 256.15 | 256.15 | 0.87% | 17,882 |
| Feb 4, 2026 | 251.00 | 256.15 | 249.60 | 253.95 | 253.95 | -0.08% | 10,225 |