Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 288.35
-4.25 (-1.45%)
Aug 21, 2026, 3:30 PM IST
Northern Arc Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 306.90 | 309.50 | 297.00 | 299.70 | 299.70 | -1.98% | 1,231,713 |
| Jul 21, 2026 | 304.40 | 312.00 | 304.10 | 305.75 | 305.75 | 0.15% | 954,720 |
| Jul 20, 2026 | 300.00 | 307.95 | 298.55 | 305.30 | 305.30 | 1.23% | 849,784 |
| Jul 17, 2026 | 314.30 | 315.70 | 297.70 | 301.60 | 301.60 | -4.04% | 1,255,011 |
| Jul 16, 2026 | 317.00 | 319.95 | 311.55 | 314.30 | 314.30 | -0.88% | 301,878 |
| Jul 15, 2026 | 321.00 | 327.30 | 312.35 | 317.10 | 317.10 | -0.56% | 713,950 |
| Jul 14, 2026 | 325.50 | 328.25 | 315.15 | 318.90 | 318.90 | -1.86% | 628,665 |
| Jul 13, 2026 | 326.45 | 334.00 | 323.00 | 324.95 | 324.95 | -0.11% | 1,671,776 |
| Jul 10, 2026 | 309.00 | 328.00 | 309.00 | 325.30 | 325.30 | 5.67% | 2,149,647 |
| Jul 9, 2026 | 300.00 | 311.00 | 297.50 | 307.85 | 307.85 | 3.88% | 512,492 |
| Jul 8, 2026 | 304.75 | 309.00 | 292.55 | 296.35 | 296.35 | -2.72% | 455,459 |
| Jul 7, 2026 | 308.40 | 311.70 | 301.40 | 304.65 | 304.65 | -1.58% | 304,816 |
| Jul 6, 2026 | 310.00 | 312.40 | 306.30 | 309.55 | 309.55 | 0.75% | 433,255 |
| Jul 3, 2026 | 314.70 | 314.70 | 304.05 | 307.25 | 307.25 | -0.95% | 456,948 |
| Jul 2, 2026 | 306.00 | 316.40 | 302.95 | 310.20 | 310.20 | 1.99% | 1,247,668 |
| Jul 1, 2026 | 298.30 | 312.00 | 298.30 | 304.15 | 304.15 | 2.03% | 1,204,086 |
| Jun 30, 2026 | 294.95 | 303.90 | 292.50 | 298.10 | 298.10 | 1.88% | 535,961 |
| Jun 29, 2026 | 289.90 | 305.80 | 289.90 | 292.60 | 292.60 | 1.56% | 1,078,441 |
| Jun 25, 2026 | 295.90 | 308.80 | 287.05 | 288.10 | 288.10 | -2.31% | 1,322,921 |
| Jun 24, 2026 | 288.00 | 298.00 | 288.00 | 294.90 | 294.90 | 1.38% | 395,542 |
| Jun 23, 2026 | 298.90 | 298.90 | 287.55 | 290.90 | 290.90 | -2.28% | 420,898 |
| Jun 22, 2026 | 295.00 | 302.00 | 294.05 | 297.70 | 297.70 | 0.90% | 414,012 |
| Jun 19, 2026 | 295.05 | 298.40 | 292.10 | 295.05 | 295.05 | - | 208,893 |
| 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 |