Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 297.00
+1.30 (0.44%)
Jun 18, 2026, 3:29 PM IST
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 297.90 | 299.00 | 292.75 | 295.05 | 295.05 | -0.22% | 491,669 |
| Jun 17, 2026 | 300.00 | 302.70 | 294.30 | 295.70 | 295.70 | -1.02% | 283,189 |
| Jun 16, 2026 | 298.15 | 305.00 | 295.00 | 298.75 | 298.75 | 1.31% | 669,390 |
| Jun 15, 2026 | 296.00 | 298.85 | 291.90 | 294.90 | 294.90 | 1.88% | 531,708 |
| Jun 12, 2026 | 281.10 | 292.05 | 278.30 | 289.45 | 289.45 | 4.25% | 571,979 |
| Jun 11, 2026 | 285.25 | 287.40 | 275.95 | 277.65 | 277.65 | -3.39% | 334,302 |
| Jun 10, 2026 | 299.95 | 301.45 | 285.00 | 287.40 | 287.40 | -4.18% | 472,793 |
| Jun 9, 2026 | 286.50 | 304.00 | 285.90 | 299.95 | 299.95 | 4.93% | 703,621 |
| Jun 8, 2026 | 292.85 | 297.45 | 283.10 | 285.85 | 285.85 | -3.71% | 516,708 |
| Jun 5, 2026 | 292.95 | 305.00 | 290.50 | 296.85 | 296.85 | 2.26% | 1,273,858 |
| Jun 4, 2026 | 294.00 | 297.95 | 288.00 | 290.30 | 290.30 | -0.94% | 1,051,408 |
| Jun 3, 2026 | 288.00 | 298.95 | 280.00 | 293.05 | 293.05 | 1.97% | 1,042,554 |
| Jun 2, 2026 | 278.85 | 289.60 | 274.10 | 287.40 | 287.40 | 3.36% | 505,151 |
| Jun 1, 2026 | 281.00 | 287.05 | 273.10 | 278.05 | 278.05 | -1.26% | 392,856 |
| May 29, 2026 | 283.00 | 290.00 | 275.10 | 281.60 | 281.60 | -0.18% | 547,107 |
| May 27, 2026 | 280.20 | 283.35 | 277.80 | 282.10 | 282.10 | 0.09% | 299,140 |
| May 26, 2026 | 286.00 | 290.50 | 279.05 | 281.85 | 281.85 | -1.66% | 340,456 |
| May 25, 2026 | 284.00 | 291.85 | 281.45 | 286.60 | 286.60 | 2.17% | 580,323 |
| May 22, 2026 | 291.90 | 291.90 | 279.15 | 280.50 | 280.50 | -2.96% | 464,078 |
| May 21, 2026 | 278.80 | 292.90 | 276.85 | 289.05 | 289.05 | 4.79% | 1,489,272 |
| May 20, 2026 | 275.25 | 280.00 | 273.85 | 275.85 | 275.85 | 0.25% | 905,174 |
| May 19, 2026 | 273.80 | 281.25 | 273.40 | 275.15 | 275.15 | 0.55% | 551,345 |
| May 18, 2026 | 277.10 | 278.10 | 269.20 | 273.65 | 273.65 | -2.68% | 758,042 |
| May 15, 2026 | 296.30 | 296.30 | 279.00 | 281.20 | 281.20 | -2.83% | 828,868 |
| May 14, 2026 | 292.80 | 299.20 | 282.75 | 289.40 | 289.40 | -0.19% | 763,842 |
| May 13, 2026 | 297.05 | 302.00 | 284.95 | 289.95 | 289.95 | -2.09% | 1,290,351 |
| May 12, 2026 | 313.30 | 318.15 | 294.10 | 296.15 | 296.15 | -4.70% | 1,549,921 |
| May 11, 2026 | 302.60 | 321.70 | 301.40 | 310.75 | 310.75 | 8.16% | 9,253,727 |
| May 8, 2026 | 284.30 | 292.80 | 284.30 | 287.30 | 287.30 | 0.97% | 652,053 |
| May 7, 2026 | 289.90 | 293.25 | 281.00 | 284.55 | 284.55 | -0.75% | 851,753 |
| May 6, 2026 | 277.00 | 288.00 | 274.40 | 286.70 | 286.70 | 5.06% | 1,000,062 |
| May 5, 2026 | 258.30 | 278.40 | 256.30 | 272.90 | 272.90 | 4.02% | 919,785 |
| May 4, 2026 | 261.25 | 264.20 | 258.60 | 262.35 | 262.35 | 0.08% | 220,115 |
| Apr 30, 2026 | 257.81 | 263.95 | 251.00 | 262.13 | 262.13 | 1.68% | 403,756 |
| Apr 29, 2026 | 261.50 | 262.77 | 256.50 | 257.81 | 257.81 | -1.34% | 305,759 |
| Apr 28, 2026 | 261.46 | 263.00 | 258.20 | 261.31 | 261.31 | -0.74% | 213,764 |
| Apr 27, 2026 | 257.00 | 264.30 | 254.11 | 263.26 | 263.26 | 2.48% | 484,289 |
| Apr 24, 2026 | 257.99 | 260.00 | 252.09 | 256.89 | 256.89 | -0.17% | 386,629 |
| Apr 23, 2026 | 248.02 | 259.45 | 245.00 | 257.34 | 257.34 | 3.75% | 567,071 |
| Apr 22, 2026 | 239.43 | 249.50 | 239.43 | 248.03 | 248.03 | 3.59% | 612,096 |
| Apr 21, 2026 | 241.21 | 244.09 | 237.00 | 239.43 | 239.43 | -0.25% | 336,022 |
| Apr 20, 2026 | 243.12 | 243.13 | 238.61 | 240.02 | 240.02 | -0.87% | 158,217 |
| Apr 17, 2026 | 244.79 | 244.79 | 238.61 | 242.13 | 242.13 | 0.05% | 231,424 |
| Apr 16, 2026 | 240.02 | 244.00 | 240.00 | 242.02 | 242.02 | 1.08% | 191,914 |
| Apr 15, 2026 | 238.00 | 242.90 | 236.14 | 239.44 | 239.44 | 1.53% | 569,975 |
| Apr 13, 2026 | 233.20 | 237.68 | 230.00 | 235.83 | 235.83 | -1.09% | 261,721 |
| Apr 10, 2026 | 235.50 | 240.00 | 235.50 | 238.42 | 238.42 | 1.63% | 192,935 |
| Apr 9, 2026 | 239.00 | 242.04 | 233.00 | 234.60 | 234.60 | -1.13% | 203,658 |
| Apr 8, 2026 | 239.10 | 240.00 | 234.04 | 237.28 | 237.28 | 3.86% | 395,296 |
| Apr 7, 2026 | 223.00 | 233.20 | 221.50 | 228.46 | 228.46 | 1.47% | 325,418 |