Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 288.80
+1.45 (0.50%)
Oct 1, 2026, 3:30 PM IST
Northern Arc Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 288.00 | 291.55 | 281.05 | 288.70 | 288.70 | 0.47% | 765,513 |
| Sep 30, 2026 | 290.00 | 297.05 | 285.55 | 287.35 | 287.35 | -1.17% | 672,623 |
| Sep 29, 2026 | 291.15 | 295.15 | 287.05 | 290.75 | 290.75 | -0.12% | 1,241,312 |
| Sep 28, 2026 | 300.00 | 300.00 | 289.90 | 291.10 | 291.10 | -3.26% | 859,984 |
| Sep 25, 2026 | 303.00 | 304.40 | 299.05 | 300.90 | 300.90 | -0.69% | 508,385 |
| Sep 24, 2026 | 307.00 | 309.95 | 301.50 | 303.00 | 303.00 | -3.44% | 825,722 |
| Sep 23, 2026 | 317.70 | 317.75 | 311.40 | 313.80 | 313.80 | -0.66% | 587,471 |
| Sep 22, 2026 | 319.00 | 320.90 | 314.10 | 315.90 | 315.90 | -1.02% | 649,137 |
| Sep 21, 2026 | 313.60 | 324.55 | 310.50 | 319.15 | 319.15 | 1.77% | 1,666,629 |
| Sep 18, 2026 | 311.90 | 315.50 | 308.55 | 313.60 | 313.60 | 0.98% | 1,062,365 |
| Sep 17, 2026 | 293.05 | 317.35 | 293.05 | 310.55 | 310.55 | 4.95% | 2,358,970 |
| Sep 16, 2026 | 294.15 | 298.50 | 285.45 | 295.90 | 295.90 | 0.58% | 749,709 |
| Sep 15, 2026 | 305.90 | 308.20 | 292.00 | 294.20 | 294.20 | -3.57% | 1,045,895 |
| Sep 11, 2026 | 306.15 | 307.65 | 302.40 | 305.10 | 305.10 | -1.31% | 699,849 |
| Sep 10, 2026 | 308.00 | 315.25 | 307.05 | 309.15 | 309.15 | 0.26% | 1,349,056 |
| Sep 9, 2026 | 312.00 | 312.00 | 303.55 | 308.35 | 308.35 | -0.80% | 1,054,140 |
| Sep 8, 2026 | 307.90 | 313.90 | 302.85 | 310.85 | 310.85 | 1.58% | 1,487,186 |
| Sep 7, 2026 | 303.75 | 311.00 | 299.05 | 306.00 | 306.00 | 1.27% | 1,691,631 |
| Sep 4, 2026 | 306.70 | 307.10 | 299.15 | 302.15 | 302.15 | -0.80% | 1,089,238 |
| Sep 3, 2026 | 302.70 | 308.50 | 299.80 | 304.60 | 304.60 | 1.63% | 1,694,057 |
| Sep 2, 2026 | 298.15 | 303.15 | 292.10 | 299.70 | 299.70 | 0.07% | 1,420,849 |
| Sep 1, 2026 | 310.25 | 310.25 | 296.00 | 299.50 | 299.50 | -3.90% | 3,752,002 |
| Aug 31, 2026 | 301.30 | 319.60 | 298.60 | 311.65 | 311.65 | 9.06% | 25,296,223 |
| Aug 28, 2026 | 287.95 | 292.00 | 283.50 | 285.75 | 285.75 | -0.19% | 4,983,190 |
| Aug 27, 2026 | 290.05 | 292.90 | 280.45 | 286.30 | 286.30 | -2.45% | 4,612,806 |
| Aug 26, 2026 | 293.75 | 298.15 | 284.00 | 293.50 | 293.50 | 0.63% | 1,536,585 |
| Aug 25, 2026 | 282.55 | 294.40 | 282.55 | 291.65 | 291.65 | 2.57% | 909,363 |
| Aug 24, 2026 | 289.05 | 290.70 | 282.95 | 284.35 | 284.35 | -1.39% | 281,710 |
| Aug 21, 2026 | 292.60 | 297.90 | 286.50 | 288.35 | 288.35 | -1.45% | 760,552 |
| Aug 20, 2026 | 286.00 | 293.80 | 282.00 | 292.60 | 292.60 | 2.90% | 651,296 |
| Aug 19, 2026 | 289.20 | 289.95 | 282.30 | 284.35 | 284.35 | -1.68% | 313,788 |
| Aug 18, 2026 | 278.40 | 295.00 | 276.50 | 289.20 | 289.20 | 3.77% | 974,974 |
| Aug 17, 2026 | 280.00 | 280.95 | 275.85 | 278.70 | 278.70 | -0.94% | 400,473 |
| Aug 14, 2026 | 285.00 | 288.40 | 280.05 | 281.35 | 281.35 | -1.80% | 403,196 |
| Aug 13, 2026 | 284.00 | 288.80 | 283.00 | 286.50 | 286.50 | 0.81% | 641,539 |
| Aug 12, 2026 | 283.20 | 287.45 | 280.80 | 284.20 | 284.20 | 0.67% | 405,745 |
| Aug 11, 2026 | 285.95 | 287.70 | 281.00 | 282.30 | 282.30 | -1.07% | 562,573 |
| Aug 10, 2026 | 279.80 | 289.35 | 277.45 | 285.35 | 285.35 | 3.29% | 632,030 |
| Aug 7, 2026 | 280.40 | 282.10 | 273.15 | 276.25 | 276.25 | -1.48% | 473,790 |
| Aug 6, 2026 | 285.25 | 287.90 | 278.80 | 280.40 | 280.40 | -1.67% | 373,329 |
| Aug 5, 2026 | 285.05 | 287.90 | 282.00 | 285.15 | 285.15 | 0.04% | 461,473 |
| Aug 4, 2026 | 284.15 | 289.20 | 281.85 | 285.05 | 285.05 | 0.14% | 523,851 |
| Aug 3, 2026 | 290.00 | 295.60 | 282.00 | 284.65 | 284.65 | -0.82% | 597,266 |
| Jul 31, 2026 | 286.00 | 292.80 | 285.00 | 287.00 | 287.00 | 0.38% | 578,731 |
| Jul 30, 2026 | 289.90 | 289.90 | 283.15 | 285.90 | 285.90 | -1.00% | 571,626 |
| Jul 29, 2026 | 285.35 | 290.95 | 281.15 | 288.80 | 288.80 | 1.21% | 850,030 |
| Jul 28, 2026 | 300.00 | 300.10 | 278.60 | 285.35 | 285.35 | -4.92% | 3,058,621 |
| Jul 27, 2026 | 304.40 | 310.00 | 296.00 | 300.10 | 300.10 | 0.23% | 1,178,018 |
| Jul 24, 2026 | 295.90 | 301.10 | 291.60 | 299.40 | 299.40 | 0.83% | 430,335 |
| Jul 23, 2026 | 299.00 | 302.00 | 292.15 | 296.95 | 296.95 | -0.92% | 850,492 |