Northern Arc Capital Limited (NSE:NORTHARC)
India · Delayed Price · Currency is INR 285.50
-0.40 (-0.14%)
Jul 31, 2026, 3:30 PM IST
Northern Arc Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |