North Eastern Carrying Corporation Limited (NSE:NECCLTD)
India · Delayed Price · Currency is INR 20.84
+0.30 (1.46%)
Sep 12, 2025, 3:29 PM IST
NSE:NECCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 21.72 | 22.50 | 21.72 | 22.16 | 22.16 | 0.41% | 36,247 |
| Aug 19, 2025 | 21.65 | 22.28 | 21.65 | 22.07 | 22.07 | 0.64% | 54,202 |
| Aug 18, 2025 | 21.97 | 22.25 | 21.70 | 21.93 | 21.93 | 2.19% | 43,187 |
| Aug 14, 2025 | 22.40 | 22.40 | 21.35 | 21.46 | 21.46 | -0.88% | 54,017 |
| Aug 13, 2025 | 22.50 | 22.50 | 21.38 | 21.65 | 21.65 | -1.59% | 87,049 |
| Aug 12, 2025 | 22.42 | 22.42 | 21.91 | 22.00 | 22.00 | 0.05% | 35,277 |
| Aug 11, 2025 | 22.12 | 22.63 | 21.70 | 21.99 | 21.99 | -0.59% | 66,648 |
| Aug 8, 2025 | 23.02 | 23.05 | 22.00 | 22.12 | 22.12 | -3.41% | 79,579 |
| Aug 7, 2025 | 23.14 | 23.14 | 22.24 | 22.90 | 22.90 | -0.65% | 70,712 |
| Aug 6, 2025 | 22.84 | 23.30 | 22.70 | 23.05 | 23.05 | 0.92% | 89,526 |
| Aug 5, 2025 | 22.60 | 23.74 | 22.22 | 22.84 | 22.84 | 1.60% | 131,037 |
| Aug 4, 2025 | 22.34 | 23.20 | 22.12 | 22.48 | 22.48 | 2.09% | 141,814 |
| Aug 1, 2025 | 22.35 | 22.64 | 21.92 | 22.02 | 22.02 | -1.48% | 41,113 |
| Jul 31, 2025 | 21.85 | 22.54 | 21.77 | 22.35 | 22.35 | 2.29% | 55,846 |
| Jul 30, 2025 | 22.50 | 22.50 | 21.60 | 21.85 | 21.85 | -0.91% | 73,834 |
| Jul 29, 2025 | 22.36 | 22.36 | 21.81 | 22.05 | 22.05 | 0.41% | 33,724 |
| Jul 28, 2025 | 21.66 | 22.37 | 21.45 | 21.96 | 21.96 | -1.35% | 61,708 |
| Jul 25, 2025 | 22.72 | 22.86 | 22.20 | 22.26 | 22.26 | -2.02% | 45,092 |
| Jul 24, 2025 | 22.90 | 23.20 | 22.60 | 22.72 | 22.72 | -0.87% | 71,213 |
| Jul 23, 2025 | 23.29 | 23.29 | 22.72 | 22.92 | 22.92 | -0.43% | 56,209 |
| Jul 22, 2025 | 23.45 | 23.45 | 22.92 | 23.02 | 23.02 | -0.43% | 52,998 |
| Jul 21, 2025 | 23.52 | 23.70 | 23.00 | 23.12 | 23.12 | -0.77% | 56,493 |
| Jul 18, 2025 | 22.86 | 24.03 | 22.86 | 23.30 | 23.30 | 2.06% | 123,702 |
| Jul 17, 2025 | 23.47 | 23.52 | 22.53 | 22.83 | 22.83 | -1.89% | 112,766 |
| Jul 16, 2025 | 23.10 | 23.49 | 23.10 | 23.27 | 23.27 | 0.26% | 33,218 |
| Jul 15, 2025 | 23.01 | 23.59 | 23.01 | 23.21 | 23.21 | 0.22% | 73,273 |
| Jul 14, 2025 | 23.31 | 23.63 | 23.00 | 23.16 | 23.16 | -0.86% | 80,275 |
| Jul 11, 2025 | 23.84 | 23.84 | 23.30 | 23.36 | 23.36 | -0.68% | 44,587 |
| Jul 10, 2025 | 24.00 | 24.04 | 23.35 | 23.52 | 23.52 | -0.13% | 70,091 |
| Jul 9, 2025 | 23.96 | 24.14 | 23.33 | 23.55 | 23.55 | -1.38% | 86,192 |
| Jul 8, 2025 | 23.72 | 24.51 | 23.72 | 23.88 | 23.88 | 0.67% | 67,021 |
| Jul 7, 2025 | 24.13 | 24.94 | 23.36 | 23.72 | 23.72 | -1.70% | 79,389 |
| Jul 4, 2025 | 24.01 | 24.94 | 23.90 | 24.13 | 24.13 | -0.33% | 82,790 |
| Jul 3, 2025 | 23.51 | 25.65 | 23.50 | 24.21 | 24.21 | 2.37% | 282,510 |