North Eastern Carrying Corporation Limited (NSE:NECCLTD)
India · Delayed Price · Currency is INR 21.32
-0.02 (-0.09%)
Nov 4, 2025, 3:29 PM IST
NSE:NECCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.74 | 21.99 | 21.13 | 21.34 | 21.34 | -1.84% | 60,143 |
| Oct 31, 2025 | 22.05 | 22.44 | 21.23 | 21.74 | 21.74 | -1.41% | 63,683 |
| Oct 30, 2025 | 22.00 | 22.79 | 22.00 | 22.05 | 22.05 | -1.34% | 48,113 |
| Oct 29, 2025 | 22.81 | 23.00 | 22.20 | 22.35 | 22.35 | -0.93% | 64,911 |
| Oct 28, 2025 | 21.48 | 23.25 | 21.24 | 22.56 | 22.56 | 5.03% | 193,418 |
| Oct 27, 2025 | 21.82 | 22.98 | 21.40 | 21.48 | 21.48 | -1.56% | 318,941 |
| Oct 24, 2025 | 22.30 | 22.50 | 21.22 | 21.82 | 21.82 | 0.74% | 245,069 |
| Oct 23, 2025 | 20.50 | 24.01 | 20.46 | 21.66 | 21.66 | 6.44% | 760,146 |
| Oct 21, 2025 | 19.76 | 20.90 | 19.67 | 20.35 | 20.35 | 3.46% | 58,955 |
| Oct 20, 2025 | 20.32 | 20.32 | 19.44 | 19.67 | 19.67 | -2.09% | 83,127 |
| Oct 17, 2025 | 20.03 | 20.32 | 20.01 | 20.09 | 20.09 | -0.05% | 44,537 |
| Oct 16, 2025 | 20.11 | 20.47 | 20.06 | 20.10 | 20.10 | -0.05% | 25,607 |
| Oct 15, 2025 | 20.40 | 20.48 | 20.00 | 20.11 | 20.11 | -0.89% | 77,587 |
| Oct 14, 2025 | 20.10 | 20.45 | 20.00 | 20.29 | 20.29 | 0.64% | 82,830 |
| Oct 13, 2025 | 20.42 | 20.60 | 20.01 | 20.16 | 20.16 | -0.44% | 45,748 |
| Oct 10, 2025 | 20.34 | 20.49 | 20.06 | 20.25 | 20.25 | 0.60% | 48,973 |
| Oct 9, 2025 | 20.10 | 20.50 | 20.00 | 20.13 | 20.13 | 0.35% | 43,339 |
| Oct 8, 2025 | 20.35 | 20.80 | 19.90 | 20.06 | 20.06 | -1.43% | 81,371 |
| Oct 7, 2025 | 20.36 | 20.69 | 20.05 | 20.35 | 20.35 | -0.05% | 40,543 |
| Oct 6, 2025 | 20.68 | 20.99 | 20.21 | 20.36 | 20.36 | -1.31% | 53,842 |
| Oct 3, 2025 | 21.35 | 21.35 | 20.00 | 20.63 | 20.63 | -1.86% | 134,762 |
| Oct 1, 2025 | 20.69 | 21.22 | 20.53 | 21.02 | 21.02 | 3.19% | 42,443 |
| Sep 30, 2025 | 20.21 | 20.93 | 20.20 | 20.37 | 20.37 | -1.64% | 51,102 |
| Sep 29, 2025 | 20.61 | 21.00 | 20.53 | 20.71 | 20.71 | 0.49% | 34,307 |
| Sep 26, 2025 | 21.60 | 21.94 | 20.55 | 20.61 | 20.61 | -2.65% | 87,777 |
| Sep 25, 2025 | 22.38 | 22.38 | 21.08 | 21.17 | 21.17 | -2.85% | 79,769 |
| Sep 24, 2025 | 20.88 | 23.24 | 20.88 | 21.79 | 21.79 | 4.36% | 395,748 |
| Sep 23, 2025 | 21.20 | 21.32 | 20.80 | 20.88 | 20.88 | -1.00% | 27,661 |
| Sep 22, 2025 | 21.25 | 21.51 | 20.80 | 21.09 | 21.09 | 1.15% | 83,777 |
| Sep 19, 2025 | 21.55 | 21.76 | 20.76 | 20.85 | 20.85 | -1.56% | 102,123 |
| Sep 18, 2025 | 20.80 | 22.25 | 20.71 | 21.18 | 21.18 | 2.07% | 213,167 |
| Sep 17, 2025 | 20.99 | 21.20 | 20.57 | 20.75 | 20.75 | -0.48% | 100,548 |
| Sep 16, 2025 | 20.60 | 21.15 | 20.60 | 20.85 | 20.85 | 1.21% | 65,387 |
| Sep 15, 2025 | 20.99 | 21.09 | 20.50 | 20.60 | 20.60 | -0.48% | 100,689 |
| Sep 12, 2025 | 20.51 | 20.89 | 20.51 | 20.70 | 20.70 | 0.78% | 33,893 |
| Sep 11, 2025 | 20.77 | 20.99 | 20.48 | 20.54 | 20.54 | -1.11% | 132,193 |
| Sep 10, 2025 | 20.97 | 21.39 | 20.74 | 20.77 | 20.77 | -0.91% | 80,587 |
| Sep 9, 2025 | 21.15 | 21.50 | 20.86 | 20.96 | 20.96 | 0.67% | 26,181 |
| Sep 8, 2025 | 21.00 | 21.33 | 20.70 | 20.82 | 20.82 | 0.43% | 46,390 |
| Sep 5, 2025 | 21.00 | 21.58 | 20.40 | 20.73 | 20.73 | -0.10% | 65,301 |
| Sep 4, 2025 | 21.90 | 21.90 | 20.50 | 20.75 | 20.75 | -3.58% | 87,746 |
| Sep 3, 2025 | 21.75 | 21.90 | 21.39 | 21.52 | 21.52 | 0.61% | 53,636 |
| Sep 2, 2025 | 21.30 | 21.63 | 21.20 | 21.39 | 21.39 | 2.54% | 41,762 |
| Sep 1, 2025 | 20.39 | 21.00 | 20.39 | 20.86 | 20.86 | 2.31% | 55,637 |
| Aug 29, 2025 | 20.60 | 21.00 | 20.29 | 20.39 | 20.39 | -1.21% | 65,156 |
| Aug 28, 2025 | 20.54 | 21.07 | 20.54 | 20.64 | 20.64 | 0.49% | 96,650 |
| Aug 26, 2025 | 21.54 | 21.90 | 20.15 | 20.54 | 20.54 | -4.64% | 115,292 |
| Aug 25, 2025 | 21.65 | 21.92 | 21.40 | 21.54 | 21.54 | -0.51% | 44,825 |
| Aug 22, 2025 | 21.50 | 22.05 | 21.06 | 21.65 | 21.65 | -1.28% | 91,927 |
| Aug 21, 2025 | 22.49 | 22.49 | 21.61 | 21.93 | 21.93 | -1.04% | 73,463 |