Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 212.15
-10.85 (-4.87%)
At close: Mar 27, 2026
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 219.65 | 223.10 | 211.20 | 212.15 | 212.15 | -4.87% | 553,455 |
| Mar 25, 2026 | 222.40 | 228.90 | 219.80 | 223.00 | 223.00 | 1.46% | 529,852 |
| Mar 24, 2026 | 228.10 | 235.00 | 218.45 | 219.80 | 219.80 | -0.50% | 548,213 |
| Mar 23, 2026 | 231.10 | 231.10 | 219.00 | 220.90 | 220.90 | -5.70% | 616,686 |
| Mar 20, 2026 | 227.00 | 236.50 | 225.55 | 234.25 | 234.25 | 3.24% | 359,188 |
| Mar 19, 2026 | 224.00 | 232.95 | 222.50 | 226.90 | 226.90 | -0.83% | 550,640 |
| Mar 18, 2026 | 219.00 | 230.40 | 217.20 | 228.80 | 228.80 | 5.17% | 572,692 |
| Mar 17, 2026 | 214.90 | 223.50 | 211.60 | 217.55 | 217.55 | 1.66% | 689,631 |
| Mar 16, 2026 | 222.85 | 226.25 | 212.15 | 214.00 | 214.00 | -3.97% | 786,502 |
| Mar 13, 2026 | 234.10 | 234.10 | 220.35 | 222.85 | 222.85 | -4.46% | 350,776 |
| Mar 12, 2026 | 230.00 | 238.95 | 230.00 | 233.25 | 233.25 | -3.77% | 572,014 |
| Mar 11, 2026 | 248.00 | 248.00 | 241.00 | 242.40 | 242.40 | -1.00% | 214,411 |
| Mar 10, 2026 | 236.90 | 247.65 | 232.40 | 244.85 | 244.85 | 5.40% | 191,270 |
| Mar 9, 2026 | 236.00 | 236.25 | 227.00 | 232.30 | 232.30 | -3.19% | 439,855 |
| 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 |