Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 232.30
-7.65 (-3.19%)
At close: Mar 9, 2026
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 236.00 | 236.25 | 227.00 | 228.05 | - | -4.96% | 232,125 |
| Mar 6, 2026 | 242.60 | 242.60 | 236.75 | 239.95 | 239.95 | -0.29% | 276,140 |
| Mar 5, 2026 | 241.00 | 249.10 | 238.70 | 240.65 | 240.65 | 0.27% | 238,202 |
| Mar 4, 2026 | 245.00 | 245.10 | 236.20 | 240.00 | 240.00 | -3.34% | 432,413 |
| Mar 2, 2026 | 240.00 | 251.00 | 240.00 | 248.30 | 248.30 | -1.49% | 335,180 |
| Feb 27, 2026 | 256.55 | 256.55 | 250.40 | 252.05 | 252.05 | -0.77% | 156,672 |
| Feb 26, 2026 | 258.00 | 259.95 | 252.00 | 254.00 | 254.00 | -0.76% | 333,795 |
| Feb 25, 2026 | 258.00 | 260.70 | 254.85 | 255.95 | 255.95 | 0.81% | 379,029 |
| Feb 24, 2026 | 247.30 | 256.00 | 247.30 | 253.90 | 253.90 | 3.21% | 932,810 |
| Feb 23, 2026 | 255.90 | 255.90 | 244.25 | 246.00 | 246.00 | -1.84% | 228,355 |
| Feb 20, 2026 | 250.55 | 252.10 | 246.50 | 250.60 | 250.60 | 0.02% | 260,491 |
| Feb 19, 2026 | 258.90 | 259.55 | 249.15 | 250.55 | 250.55 | -2.76% | 333,394 |
| Feb 18, 2026 | 251.00 | 259.65 | 249.45 | 257.65 | 257.65 | 2.45% | 396,287 |
| Feb 17, 2026 | 254.45 | 260.35 | 248.00 | 251.50 | 251.50 | -0.67% | 620,238 |
| Feb 16, 2026 | 248.70 | 255.45 | 247.75 | 253.20 | 253.20 | 0.46% | 300,103 |
| Feb 13, 2026 | 251.00 | 255.50 | 245.95 | 252.05 | 252.05 | 0.36% | 261,839 |
| Feb 12, 2026 | 255.00 | 256.25 | 249.25 | 251.15 | 251.15 | -1.28% | 173,133 |
| Feb 11, 2026 | 259.75 | 260.05 | 253.20 | 254.40 | 254.40 | -2.02% | 182,549 |
| Feb 10, 2026 | 261.85 | 262.65 | 256.85 | 259.65 | 259.65 | -1.01% | 236,073 |
| Feb 9, 2026 | 257.15 | 263.05 | 257.15 | 262.30 | 262.30 | 2.52% | 294,339 |
| Feb 6, 2026 | 254.50 | 259.40 | 252.00 | 255.85 | 255.85 | -0.27% | 267,596 |
| Feb 5, 2026 | 255.00 | 264.05 | 254.00 | 256.55 | 256.55 | 1.06% | 417,350 |
| Feb 4, 2026 | 253.80 | 256.60 | 249.10 | 253.85 | 253.85 | -0.18% | 388,960 |
| Feb 3, 2026 | 253.00 | 261.00 | 245.70 | 254.30 | 254.30 | 5.26% | 737,991 |
| Feb 2, 2026 | 255.85 | 257.00 | 227.90 | 241.60 | 241.60 | -5.57% | 2,760,348 |
| Feb 1, 2026 | 275.00 | 275.75 | 251.50 | 255.85 | 255.85 | -6.07% | 746,784 |
| Jan 30, 2026 | 263.00 | 273.90 | 258.14 | 272.39 | 272.39 | 3.15% | 407,600 |
| Jan 29, 2026 | 266.00 | 268.19 | 261.00 | 264.07 | 264.07 | -1.69% | 306,742 |
| Jan 28, 2026 | 260.71 | 270.00 | 258.39 | 268.61 | 268.61 | 3.03% | 451,691 |
| Jan 27, 2026 | 273.00 | 275.19 | 257.01 | 260.71 | 260.71 | -4.75% | 612,528 |
| 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 |