North Eastern Carrying Corporation Limited (NSE:NECCLTD)
India · Delayed Price · Currency is INR 19.94
+0.39 (1.99%)
Dec 4, 2025, 9:44 AM IST
NSE:NECCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 19.82 | 20.29 | 19.40 | 19.55 | 19.55 | -1.36% | 52,344 |
| Dec 2, 2025 | 19.90 | 20.19 | 19.76 | 19.82 | 19.82 | -0.85% | 34,741 |
| Dec 1, 2025 | 20.09 | 20.34 | 19.92 | 19.99 | 19.99 | -0.50% | 26,732 |
| Nov 28, 2025 | 20.40 | 20.40 | 19.90 | 20.09 | 20.09 | -0.59% | 54,254 |
| Nov 27, 2025 | 19.95 | 20.44 | 19.95 | 20.21 | 20.21 | 0.65% | 30,215 |
| Nov 26, 2025 | 20.01 | 20.60 | 19.90 | 20.08 | 20.08 | 0.35% | 50,455 |
| Nov 25, 2025 | 20.01 | 20.29 | 19.90 | 20.01 | 20.01 | -0.94% | 46,851 |
| Nov 24, 2025 | 20.00 | 20.60 | 19.90 | 20.20 | 20.20 | 0.80% | 43,180 |
| Nov 21, 2025 | 20.55 | 20.79 | 19.80 | 20.04 | 20.04 | -2.48% | 54,152 |
| Nov 20, 2025 | 21.30 | 21.30 | 20.46 | 20.55 | 20.55 | -2.10% | 50,368 |
| Nov 19, 2025 | 21.35 | 21.35 | 20.89 | 20.99 | 20.99 | -0.19% | 29,924 |
| Nov 18, 2025 | 20.67 | 21.70 | 20.67 | 21.03 | 21.03 | 1.74% | 76,537 |
| Nov 17, 2025 | 21.00 | 21.37 | 20.40 | 20.67 | 20.67 | -3.32% | 100,863 |
| Nov 14, 2025 | 21.69 | 21.69 | 21.20 | 21.38 | 21.38 | -0.33% | 25,605 |
| Nov 13, 2025 | 21.60 | 21.61 | 21.32 | 21.45 | 21.45 | -0.74% | 28,243 |
| Nov 12, 2025 | 21.10 | 22.25 | 20.75 | 21.61 | 21.61 | 2.51% | 77,766 |
| Nov 11, 2025 | 20.92 | 21.46 | 20.92 | 21.08 | 21.08 | 0.76% | 31,841 |
| Nov 10, 2025 | 20.50 | 21.34 | 20.50 | 20.92 | 20.92 | -1.74% | 38,696 |
| Nov 7, 2025 | 20.60 | 21.80 | 20.60 | 21.29 | 21.29 | 0.80% | 40,364 |
| Nov 6, 2025 | 21.33 | 21.80 | 21.10 | 21.12 | 21.12 | -0.98% | 35,212 |
| Nov 4, 2025 | 21.34 | 21.94 | 21.30 | 21.33 | 21.33 | -0.05% | 52,387 |
| Nov 3, 2025 | 21.74 | 21.99 | 21.13 | 21.34 | 21.34 | -1.84% | 59,654 |
| Oct 31, 2025 | 22.05 | 22.44 | 21.23 | 21.74 | 21.74 | -1.41% | 63,277 |
| Oct 30, 2025 | 22.00 | 22.79 | 22.00 | 22.05 | 22.05 | -1.34% | 47,921 |
| Oct 29, 2025 | 22.81 | 23.00 | 22.20 | 22.35 | 22.35 | -0.93% | 64,729 |
| 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% | 318,693 |
| Oct 24, 2025 | 22.30 | 22.50 | 21.22 | 21.82 | 21.82 | 0.74% | 244,669 |
| Oct 23, 2025 | 20.50 | 24.01 | 20.46 | 21.66 | 21.66 | 6.44% | 760,047 |
| 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% | 83,108 |
| Oct 17, 2025 | 20.03 | 20.32 | 20.01 | 20.09 | 20.09 | -0.05% | 44,398 |
| Oct 16, 2025 | 20.11 | 20.47 | 20.06 | 20.10 | 20.10 | -0.05% | 23,867 |
| Oct 15, 2025 | 20.40 | 20.48 | 20.00 | 20.11 | 20.11 | -0.89% | 72,908 |
| 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% | 45,747 |
| Oct 10, 2025 | 20.34 | 20.49 | 20.06 | 20.25 | 20.25 | 0.60% | 48,878 |
| Oct 9, 2025 | 20.10 | 20.50 | 20.00 | 20.13 | 20.13 | 0.35% | 42,955 |
| Oct 8, 2025 | 20.35 | 20.80 | 19.90 | 20.06 | 20.06 | -1.43% | 80,927 |
| Oct 7, 2025 | 20.36 | 20.69 | 20.05 | 20.35 | 20.35 | -0.05% | 40,516 |
| Oct 6, 2025 | 20.68 | 20.99 | 20.21 | 20.36 | 20.36 | -1.31% | 53,755 |
| 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% | 41,956 |
| 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% | 33,900 |
| Sep 26, 2025 | 21.60 | 21.94 | 20.55 | 20.61 | 20.61 | -2.65% | 87,504 |
| Sep 25, 2025 | 22.38 | 22.38 | 21.08 | 21.17 | 21.17 | -2.85% | 78,522 |
| 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% | 27,660 |
| Sep 22, 2025 | 21.25 | 21.51 | 20.80 | 21.09 | 21.09 | 1.15% | 83,637 |