Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 242.28
-0.66 (-0.27%)
At close: Sep 5, 2025
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 242.10 | 245.00 | 238.58 | 242.28 | - | -0.27% | 409,259 |
| Sep 4, 2025 | 241.90 | 247.00 | 239.98 | 242.94 | - | 1.64% | 592,908 |
| Sep 3, 2025 | 240.00 | 243.10 | 238.50 | 239.02 | - | -0.50% | 208,487 |
| Sep 2, 2025 | 240.10 | 244.29 | 238.15 | 240.21 | - | 0.32% | 394,636 |
| Sep 1, 2025 | 237.00 | 241.50 | 236.35 | 239.44 | - | 1.39% | 336,694 |
| Aug 29, 2025 | 240.00 | 242.00 | 235.00 | 236.15 | - | -1.11% | 368,147 |
| Aug 28, 2025 | 249.21 | 250.00 | 237.50 | 238.79 | - | -4.18% | 934,025 |
| Aug 27, 2025 | 249.21 | 249.21 | 249.21 | 249.21 | - | - | - |
| Aug 26, 2025 | 255.30 | 255.41 | 245.71 | 249.21 | - | -1.94% | 648,479 |
| Aug 25, 2025 | 254.10 | 257.70 | 251.21 | 254.13 | - | 0.81% | 918,440 |
| Aug 22, 2025 | 247.20 | 253.00 | 244.20 | 252.10 | - | 1.98% | 1,241,463 |
| Aug 21, 2025 | 252.06 | 255.35 | 245.22 | 247.20 | - | -2.63% | 726,301 |
| Aug 20, 2025 | 252.00 | 256.35 | 250.30 | 253.89 | - | 0.75% | 930,709 |
| Aug 19, 2025 | 241.50 | 252.85 | 239.50 | 252.00 | - | 4.56% | 1,359,093 |
| Aug 18, 2025 | 236.90 | 242.39 | 234.00 | 241.02 | - | 3.89% | 912,864 |
| Aug 14, 2025 | 238.00 | 238.74 | 230.98 | 232.00 | - | -1.85% | 465,770 |
| Aug 13, 2025 | 229.40 | 239.40 | 229.40 | 236.37 | - | 2.36% | 1,310,778 |
| 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 |