Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 236.37
+5.46 (2.36%)
At close: Aug 13, 2025, 3:30 PM IST
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 229.40 | 239.40 | 229.40 | 236.37 | - | 2.36% | 1,310,514 |
| Aug 12, 2025 | 230.94 | 234.10 | 226.88 | 230.91 | - | 0.11% | 969,465 |
| Aug 11, 2025 | 225.00 | 232.00 | 222.75 | 230.66 | - | 2.75% | 885,120 |
| Aug 8, 2025 | 226.55 | 231.99 | 223.33 | 224.48 | - | -1.37% | 1,342,184 |
| Aug 7, 2025 | 220.60 | 228.45 | 217.02 | 227.60 | - | 2.53% | 892,556 |
| Aug 6, 2025 | 225.29 | 226.60 | 217.50 | 221.99 | - | -1.46% | 1,142,633 |
| Aug 5, 2025 | 228.00 | 230.41 | 223.50 | 225.29 | - | -0.68% | 528,423 |
| Aug 4, 2025 | 230.00 | 232.37 | 223.20 | 226.84 | - | -0.43% | 1,672,825 |
| Aug 1, 2025 | 234.77 | 235.99 | 224.17 | 227.82 | - | -2.99% | 2,241,485 |
| Jul 31, 2025 | 235.91 | 240.36 | 229.23 | 234.84 | - | -0.45% | 1,488,625 |
| Jul 30, 2025 | 250.00 | 259.89 | 234.55 | 235.91 | - | -3.59% | 3,996,440 |
| Jul 29, 2025 | 234.00 | 246.23 | 232.21 | 244.69 | - | 5.09% | 1,605,096 |
| Jul 28, 2025 | 250.00 | 250.99 | 231.11 | 232.83 | - | -7.68% | 2,248,321 |
| Jul 25, 2025 | 258.50 | 259.22 | 249.00 | 252.19 | - | -2.82% | 1,428,472 |
| Jul 24, 2025 | 265.90 | 266.62 | 258.25 | 259.52 | - | -2.44% | 905,897 |
| Jul 23, 2025 | 269.50 | 269.89 | 263.34 | 266.02 | - | -0.59% | 942,565 |
| Jul 22, 2025 | 270.00 | 272.80 | 265.00 | 267.59 | - | -0.82% | 1,785,113 |
| Jul 21, 2025 | 258.90 | 274.00 | 254.30 | 269.79 | - | 4.87% | 3,547,429 |
| Jul 18, 2025 | 267.80 | 267.80 | 256.10 | 257.25 | - | -3.71% | 1,491,581 |
| Jul 17, 2025 | 262.00 | 269.00 | 260.55 | 267.15 | - | 3.20% | 2,976,371 |
| Jul 16, 2025 | 258.17 | 262.70 | 254.26 | 258.87 | - | 0.95% | 1,305,884 |
| Jul 15, 2025 | 254.00 | 259.80 | 251.11 | 256.43 | - | 1.69% | 2,112,550 |
| Jul 14, 2025 | 246.18 | 253.58 | 243.31 | 252.18 | - | 1.94% | 1,922,536 |
| Jul 11, 2025 | 256.45 | 257.34 | 245.20 | 247.37 | - | -3.59% | 1,578,564 |
| Jul 10, 2025 | 257.50 | 265.00 | 252.24 | 256.59 | - | 0.36% | 5,228,588 |
| Jul 9, 2025 | 257.00 | 261.80 | 253.73 | 255.68 | - | 0.12% | 1,835,868 |
| Jul 8, 2025 | 248.00 | 256.00 | 245.46 | 255.38 | - | 2.96% | 2,178,138 |
| Jul 7, 2025 | 258.49 | 258.49 | 245.20 | 248.05 | - | -3.49% | 2,788,610 |
| Jul 4, 2025 | 240.40 | 261.80 | 239.07 | 257.03 | - | 7.07% | 10,007,989 |
| Jul 3, 2025 | 240.35 | 243.80 | 237.09 | 240.06 | - | -0.26% | 1,227,658 |
| Jul 2, 2025 | 236.41 | 243.00 | 234.01 | 240.69 | - | 0.97% | 1,993,507 |
| Jul 1, 2025 | 234.00 | 240.33 | 224.30 | 238.38 | - | 2.42% | 3,994,339 |
| Jun 30, 2025 | 241.20 | 243.40 | 230.73 | 232.75 | - | -3.09% | 2,761,143 |
| Jun 27, 2025 | 242.44 | 247.90 | 238.00 | 240.16 | - | -0.41% | 3,104,348 |
| Jun 26, 2025 | 242.80 | 247.90 | 238.84 | 241.14 | - | -0.81% | 3,559,184 |
| Jun 25, 2025 | 235.00 | 246.50 | 232.66 | 243.10 | - | 4.06% | 5,702,698 |
| Jun 24, 2025 | 228.90 | 239.90 | 225.60 | 233.61 | - | 3.57% | 9,958,448 |
| Jun 23, 2025 | 211.00 | 234.88 | 211.00 | 225.56 | - | 8.24% | 26,343,065 |
| Jun 20, 2025 | 203.00 | 218.81 | 195.30 | 208.38 | - | -2.57% | 50,203,671 |
| Jun 19, 2025 | 218.98 | 225.00 | 208.01 | 213.88 | - | -2.15% | 1,061,946 |
| Jun 18, 2025 | 216.65 | 222.34 | 213.10 | 218.59 | - | 0.45% | 1,177,133 |
| Jun 17, 2025 | 225.00 | 225.22 | 216.50 | 217.61 | - | -3.38% | 583,887 |
| Jun 16, 2025 | 225.00 | 228.00 | 218.05 | 225.22 | - | 0.60% | 570,934 |
| Jun 13, 2025 | 221.99 | 225.97 | 219.76 | 223.87 | - | -1.13% | 702,044 |
| Jun 12, 2025 | 237.10 | 241.39 | 225.05 | 226.42 | - | -2.50% | 1,486,026 |
| Jun 11, 2025 | 238.62 | 238.90 | 230.30 | 232.23 | - | -1.44% | 838,645 |
| Jun 10, 2025 | 226.00 | 245.08 | 226.00 | 235.62 | - | 5.32% | 3,219,142 |
| Jun 9, 2025 | 221.00 | 227.80 | 221.00 | 223.71 | - | 3.01% | 1,229,955 |
| Jun 6, 2025 | 208.03 | 219.51 | 206.60 | 217.17 | - | 5.23% | 1,188,465 |
| Jun 5, 2025 | 209.00 | 213.02 | 205.90 | 206.38 | - | -0.65% | 531,176 |