Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 286.05
+1.50 (0.53%)
May 8, 2026, 3:29 PM IST
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 220.10 | 226.09 | 216.91 | 225.14 | 225.14 | 2.32% | 358,787 |
| Apr 2, 2026 | 213.00 | 221.15 | 208.11 | 220.04 | 220.04 | 1.42% | 302,903 |
| Apr 1, 2026 | 213.95 | 220.52 | 213.05 | 216.95 | 216.95 | 4.88% | 631,735 |
| Mar 30, 2026 | 211.60 | 219.30 | 206.00 | 206.85 | 206.85 | -2.50% | 944,851 |
| 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 |