Northern Arc Capital Limited (BOM:544260)
India · Delayed Price · Currency is INR 287.60
-5.10 (-1.74%)
At close: Aug 21, 2026
BOM:544260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,686 |
| 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 |
| Jul 27, 2026 | 305.10 | 309.50 | 297.45 | 299.75 | 299.75 | 0.15% | 67,207 |
| Jul 24, 2026 | 293.35 | 301.15 | 291.65 | 299.30 | 299.30 | 0.50% | 18,501 |
| Jul 23, 2026 | 300.85 | 302.05 | 292.50 | 297.80 | 297.80 | -0.47% | 26,274 |
| Jul 22, 2026 | 306.00 | 309.00 | 297.00 | 299.20 | 299.20 | -2.29% | 44,715 |
| Jul 21, 2026 | 305.05 | 312.00 | 304.50 | 306.20 | 306.20 | -0.16% | 45,872 |
| Jul 20, 2026 | 303.25 | 308.00 | 300.50 | 306.70 | 306.70 | 1.76% | 28,266 |
| Jul 17, 2026 | 312.30 | 312.30 | 297.55 | 301.40 | 301.40 | -4.21% | 138,468 |
| Jul 16, 2026 | 317.00 | 319.50 | 311.45 | 314.65 | 314.65 | -0.76% | 16,220 |
| Jul 15, 2026 | 322.25 | 325.90 | 312.65 | 317.05 | 317.05 | -0.49% | 44,256 |
| Jul 14, 2026 | 321.65 | 328.50 | 315.20 | 318.60 | 318.60 | -2.10% | 53,014 |
| Jul 13, 2026 | 324.00 | 333.75 | 322.85 | 325.45 | 325.45 | -0.44% | 104,697 |
| Jul 10, 2026 | 310.70 | 329.50 | 309.15 | 326.90 | 326.90 | 6.24% | 88,024 |
| Jul 9, 2026 | 301.75 | 311.45 | 296.30 | 307.70 | 307.70 | 4.02% | 12,731 |
| Jul 8, 2026 | 304.60 | 308.20 | 293.10 | 295.80 | 295.80 | -3.02% | 50,648 |
| Jul 7, 2026 | 312.45 | 312.45 | 301.20 | 305.00 | 305.00 | -1.45% | 13,240 |
| Jul 6, 2026 | 307.00 | 313.65 | 306.05 | 309.50 | 309.50 | 0.98% | 14,894 |
| Jul 3, 2026 | 315.00 | 315.00 | 304.55 | 306.50 | 306.50 | -1.21% | 33,190 |
| Jul 2, 2026 | 307.10 | 316.50 | 302.80 | 310.25 | 310.25 | 2.04% | 52,173 |
| Jul 1, 2026 | 298.05 | 311.05 | 298.05 | 304.05 | 304.05 | 1.91% | 62,511 |
| Jun 30, 2026 | 293.25 | 303.80 | 292.80 | 298.35 | 298.35 | 1.91% | 33,722 |
| Jun 29, 2026 | 288.20 | 306.00 | 288.20 | 292.75 | 292.75 | 1.65% | 42,201 |
| Jun 25, 2026 | 299.05 | 308.65 | 287.50 | 288.00 | 288.00 | -2.34% | 47,983 |
| Jun 24, 2026 | 288.50 | 297.35 | 288.30 | 294.90 | 294.90 | 1.74% | 24,529 |
| Jun 23, 2026 | 299.80 | 299.80 | 287.80 | 289.85 | 289.85 | -2.60% | 9,847 |
| Jun 22, 2026 | 292.60 | 301.60 | 292.60 | 297.60 | 297.60 | 0.81% | 21,965 |
| Jun 19, 2026 | 293.30 | 297.95 | 292.00 | 295.20 | 295.20 | -0.14% | 25,957 |
| Jun 18, 2026 | 297.75 | 297.75 | 293.05 | 295.60 | 295.60 | -0.19% | 24,733 |
| Jun 17, 2026 | 302.00 | 302.00 | 294.50 | 296.15 | 296.15 | -0.65% | 12,951 |
| Jun 16, 2026 | 299.05 | 304.90 | 295.35 | 298.10 | 298.10 | 1.15% | 36,293 |
| Jun 15, 2026 | 290.55 | 299.00 | 290.55 | 294.70 | 294.70 | 1.48% | 25,165 |
| Jun 12, 2026 | 278.50 | 291.00 | 278.50 | 290.40 | 290.40 | 4.67% | 35,507 |