Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 273.70
-3.17 (-1.14%)
At close: Jan 23, 2026
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 276.87 | 280.00 | 271.50 | 273.70 | 273.70 | -1.14% | 988,730 |
| Jan 22, 2026 | 270.00 | 280.38 | 268.51 | 276.87 | 276.87 | 3.26% | 2,067,973 |
| Jan 21, 2026 | 259.90 | 272.45 | 258.75 | 268.14 | 268.14 | 3.17% | 1,387,843 |
| Jan 20, 2026 | 263.50 | 263.66 | 258.65 | 259.90 | 259.90 | -1.37% | 707,217 |
| Jan 19, 2026 | 265.00 | 266.57 | 263.29 | 263.50 | 263.50 | -0.73% | 311,491 |
| Jan 16, 2026 | 265.09 | 270.00 | 260.79 | 265.45 | 265.45 | 0.26% | 598,353 |
| Jan 14, 2026 | 260.30 | 269.70 | 260.30 | 264.76 | 264.76 | 0.75% | 998,418 |
| Jan 13, 2026 | 259.60 | 263.65 | 259.60 | 262.80 | 262.80 | 1.42% | 351,971 |
| Jan 12, 2026 | 261.60 | 262.27 | 257.00 | 259.12 | 259.12 | -0.58% | 718,437 |
| Jan 9, 2026 | 263.55 | 264.55 | 259.95 | 260.62 | 260.62 | -1.29% | 546,716 |
| Jan 8, 2026 | 265.90 | 265.90 | 261.41 | 264.03 | 264.03 | -0.79% | 700,457 |
| Jan 7, 2026 | 268.30 | 269.51 | 263.64 | 266.14 | 266.14 | -0.26% | 465,146 |
| Jan 6, 2026 | 258.25 | 268.00 | 255.31 | 266.84 | 266.84 | 3.68% | 1,139,608 |
| Jan 5, 2026 | 260.00 | 262.12 | 253.00 | 257.37 | 257.37 | -0.80% | 548,628 |
| Jan 2, 2026 | 249.30 | 261.50 | 249.30 | 259.45 | 259.45 | 3.70% | 762,332 |
| Jan 1, 2026 | 250.60 | 258.59 | 249.25 | 250.19 | 250.19 | 0.34% | 698,092 |
| Dec 31, 2025 | 248.20 | 252.00 | 246.55 | 249.35 | 249.35 | 0.42% | 225,193 |
| Dec 30, 2025 | 250.25 | 251.00 | 242.85 | 248.30 | 248.30 | -0.78% | 423,455 |
| Dec 29, 2025 | 252.10 | 254.85 | 248.10 | 250.25 | 250.25 | -0.73% | 324,822 |
| Dec 26, 2025 | 252.75 | 257.90 | 250.65 | 252.10 | 252.10 | 0.22% | 432,264 |
| Dec 24, 2025 | 253.00 | 260.15 | 250.50 | 251.55 | 251.55 | -0.91% | 460,413 |
| Dec 23, 2025 | 253.00 | 255.35 | 249.60 | 253.85 | 253.85 | 0.61% | 190,019 |
| Dec 22, 2025 | 253.45 | 255.55 | 251.10 | 252.30 | 252.30 | -0.45% | 266,879 |
| Dec 19, 2025 | 245.40 | 255.80 | 245.40 | 253.45 | 253.45 | 3.11% | 222,150 |
| Dec 18, 2025 | 248.50 | 248.50 | 239.15 | 245.80 | 245.80 | -0.41% | 450,407 |
| Dec 17, 2025 | 253.75 | 254.40 | 245.20 | 246.80 | 246.80 | -2.83% | 263,021 |
| Dec 16, 2025 | 259.90 | 259.90 | 253.20 | 254.00 | 254.00 | -1.99% | 199,188 |
| Dec 15, 2025 | 258.95 | 260.25 | 255.25 | 259.15 | 259.15 | -0.31% | 212,498 |
| Dec 12, 2025 | 260.90 | 262.35 | 256.10 | 259.95 | 259.95 | 1.11% | 209,722 |
| Dec 11, 2025 | 260.00 | 261.25 | 255.95 | 257.10 | 257.10 | -1.19% | 200,099 |
| Dec 10, 2025 | 260.55 | 264.90 | 258.80 | 260.20 | 260.20 | -0.13% | 283,232 |
| Dec 9, 2025 | 254.65 | 263.60 | 250.50 | 260.55 | 260.55 | 2.84% | 713,160 |
| Dec 8, 2025 | 259.00 | 259.00 | 246.00 | 253.35 | 253.35 | -1.54% | 604,187 |
| Dec 5, 2025 | 259.70 | 259.70 | 254.15 | 257.30 | 257.30 | 0.06% | 194,076 |
| Dec 4, 2025 | 258.00 | 260.00 | 256.30 | 257.15 | 257.15 | -0.19% | 226,782 |
| Dec 3, 2025 | 259.25 | 261.25 | 256.00 | 257.65 | 257.65 | -0.62% | 222,166 |
| Dec 2, 2025 | 266.00 | 269.00 | 258.55 | 259.25 | 259.25 | -2.59% | 358,136 |
| Dec 1, 2025 | 272.00 | 272.40 | 265.00 | 266.15 | 266.15 | -1.22% | 210,111 |
| Nov 28, 2025 | 267.00 | 271.00 | 264.00 | 269.45 | 269.45 | 0.71% | 289,688 |
| Nov 27, 2025 | 267.50 | 269.00 | 264.40 | 267.55 | 267.55 | 0.45% | 291,250 |
| Nov 26, 2025 | 258.00 | 268.70 | 258.00 | 266.35 | 266.35 | 3.22% | 565,630 |
| Nov 25, 2025 | 260.00 | 262.65 | 257.20 | 258.05 | 258.05 | -0.75% | 277,952 |
| Nov 24, 2025 | 258.30 | 261.25 | 255.70 | 260.00 | 260.00 | 0.70% | 342,488 |
| Nov 21, 2025 | 251.70 | 260.00 | 251.70 | 258.20 | 258.20 | 1.73% | 470,801 |
| Nov 20, 2025 | 258.00 | 259.00 | 252.40 | 253.80 | 253.80 | -1.01% | 458,727 |
| Nov 19, 2025 | 261.45 | 261.45 | 255.20 | 256.40 | 256.40 | -1.93% | 613,612 |
| Nov 18, 2025 | 269.00 | 269.60 | 259.80 | 261.45 | 261.45 | -3.08% | 669,266 |
| Nov 17, 2025 | 272.90 | 272.90 | 267.80 | 269.75 | 269.75 | -0.41% | 296,193 |
| Nov 14, 2025 | 262.80 | 273.20 | 262.80 | 270.85 | 270.85 | 1.86% | 469,739 |
| Nov 13, 2025 | 270.00 | 271.45 | 265.00 | 265.90 | 265.90 | -1.86% | 252,911 |