North Eastern Carrying Corporation Limited (BOM:534615)
India
· Delayed Price · Currency is INR 14.34
+1.49 (11.60%)
At close: Mar 10, 2026
BOM:534615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.91 | 13.92 | 12.45 | 12.85 | 12.85 | -5.51% | 13,804 |
| Mar 6, 2026 | 14.50 | 14.50 | 13.13 | 13.60 | 13.60 | 0.89% | 8,081 |
| Mar 5, 2026 | 13.95 | 13.95 | 12.98 | 13.48 | 13.48 | 2.67% | 12,604 |
| Mar 4, 2026 | 15.30 | 15.30 | 12.12 | 13.13 | 13.13 | -5.68% | 14,706 |
| Mar 2, 2026 | 13.31 | 14.15 | 13.12 | 13.92 | 13.92 | -2.04% | 1,749 |
| Feb 27, 2026 | 13.79 | 14.40 | 13.79 | 14.21 | 14.21 | 0.78% | 2,292 |
| Feb 26, 2026 | 14.01 | 14.83 | 13.51 | 14.10 | 14.10 | -0.70% | 667 |
| Feb 25, 2026 | 14.48 | 14.84 | 14.18 | 14.20 | 14.20 | -1.18% | 6,514 |
| Feb 24, 2026 | 14.17 | 14.50 | 14.17 | 14.37 | 14.37 | -0.90% | 2,702 |
| Feb 23, 2026 | 14.94 | 15.00 | 14.27 | 14.50 | 14.50 | 0.55% | 12,563 |
| Feb 20, 2026 | 14.99 | 15.50 | 14.02 | 14.42 | 14.42 | -0.62% | 5,333 |
| Feb 19, 2026 | 14.81 | 14.99 | 14.50 | 14.51 | 14.51 | -3.14% | 3,682 |
| Feb 18, 2026 | 14.50 | 15.28 | 14.50 | 14.98 | 14.98 | 1.08% | 5,175 |
| Feb 17, 2026 | 15.15 | 15.53 | 14.81 | 14.82 | 14.82 | -1.20% | 2,774 |
| Feb 16, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | -1.32% | 878 |
| Feb 13, 2026 | 15.54 | 15.65 | 15.14 | 15.20 | 15.20 | -4.40% | 1,273 |
| Feb 12, 2026 | 16.00 | 16.00 | 15.50 | 15.90 | 15.90 | 1.40% | 8,905 |
| Feb 11, 2026 | 14.80 | 16.40 | 14.65 | 15.68 | 15.68 | 5.95% | 5,531 |
| Feb 10, 2026 | 14.12 | 15.22 | 14.12 | 14.80 | 14.80 | 2.14% | 6,438 |
| Feb 9, 2026 | 14.61 | 14.75 | 14.15 | 14.49 | 14.49 | 2.33% | 7,143 |
| Feb 6, 2026 | 14.10 | 14.16 | 13.90 | 14.16 | 14.16 | 1.80% | 4,366 |
| Feb 5, 2026 | 13.11 | 14.52 | 13.11 | 13.91 | 13.91 | -0.93% | 19,611 |
| Feb 4, 2026 | 14.14 | 14.39 | 13.88 | 14.04 | 14.04 | 0.14% | 3,604 |
| Feb 3, 2026 | 13.91 | 14.65 | 13.78 | 14.02 | 14.02 | 2.04% | 9,868 |
| Feb 2, 2026 | 14.56 | 14.56 | 13.61 | 13.74 | 13.74 | -5.50% | 26,107 |
| Feb 1, 2026 | 14.07 | 15.00 | 14.07 | 14.54 | 14.54 | -2.61% | 6,631 |
| Jan 30, 2026 | 14.90 | 15.17 | 14.60 | 14.93 | 14.93 | 1.63% | 6,112 |
| Jan 29, 2026 | 15.23 | 15.68 | 14.50 | 14.69 | 14.69 | -3.55% | 16,783 |
| Jan 28, 2026 | 17.80 | 17.80 | 14.96 | 15.23 | 15.23 | -2.43% | 5,141 |
| Jan 27, 2026 | 15.61 | 15.68 | 15.07 | 15.61 | 15.61 | -2.44% | 3,437 |
| Jan 23, 2026 | 15.11 | 16.67 | 15.11 | 16.00 | 16.00 | 1.78% | 4,233 |
| Jan 22, 2026 | 15.50 | 15.90 | 15.30 | 15.72 | 15.72 | 4.11% | 9,329 |
| Jan 21, 2026 | 14.99 | 15.96 | 14.64 | 15.10 | 15.10 | - | 5,764 |
| Jan 20, 2026 | 16.60 | 16.93 | 15.00 | 15.10 | 15.10 | -9.85% | 12,524 |
| Jan 19, 2026 | 16.85 | 17.36 | 16.72 | 16.75 | 16.75 | -2.33% | 2,345 |
| Jan 16, 2026 | 17.05 | 17.39 | 17.05 | 17.15 | 17.15 | -0.98% | 1,115 |
| Jan 14, 2026 | 17.20 | 17.49 | 17.00 | 17.32 | 17.32 | 1.29% | 7,519 |
| Jan 13, 2026 | 17.62 | 17.62 | 17.06 | 17.10 | 17.10 | -2.95% | 6,474 |
| Jan 12, 2026 | 17.65 | 18.28 | 17.40 | 17.62 | 17.62 | -1.18% | 2,407 |
| Jan 9, 2026 | 18.02 | 18.53 | 17.80 | 17.83 | 17.83 | -2.57% | 5,021 |
| Jan 8, 2026 | 17.50 | 18.36 | 17.50 | 18.30 | 18.30 | 0.99% | 3,508 |
| Jan 7, 2026 | 17.93 | 18.49 | 17.93 | 18.12 | 18.12 | -1.47% | 4,675 |
| Jan 6, 2026 | 18.57 | 18.57 | 17.80 | 18.39 | 18.39 | -0.92% | 2,736 |
| Jan 5, 2026 | 18.10 | 18.57 | 18.10 | 18.56 | 18.56 | -0.22% | 3,704 |
| Jan 2, 2026 | 18.61 | 18.69 | 18.07 | 18.60 | 18.60 | 1.64% | 19,418 |
| Jan 1, 2026 | 18.21 | 18.35 | 17.97 | 18.30 | 18.30 | 1.10% | 508 |
| Dec 31, 2025 | 17.95 | 18.18 | 17.95 | 18.10 | 18.10 | 1.46% | 571 |
| Dec 30, 2025 | 18.49 | 18.49 | 17.75 | 17.84 | 17.84 | -1.33% | 31,449 |
| Dec 29, 2025 | 18.00 | 18.90 | 17.77 | 18.08 | 18.08 | -3.11% | 23,178 |
| Dec 26, 2025 | 18.40 | 18.72 | 18.28 | 18.66 | 18.66 | 0.76% | 3,271 |
| Dec 24, 2025 | 18.00 | 18.85 | 18.00 | 18.52 | 18.52 | -0.75% | 6,811 |
| Dec 23, 2025 | 18.64 | 18.95 | 18.38 | 18.66 | 18.66 | 1.36% | 2,646 |
| Dec 22, 2025 | 18.42 | 18.73 | 18.40 | 18.41 | 18.41 | - | 9,670 |
| Dec 19, 2025 | 18.92 | 18.92 | 18.18 | 18.41 | 18.41 | 1.21% | 12,391 |
| Dec 18, 2025 | 18.16 | 18.88 | 18.16 | 18.19 | 18.19 | -2.31% | 3,281 |
| Dec 17, 2025 | 19.50 | 19.50 | 18.42 | 18.62 | 18.62 | -3.22% | 2,274 |
| Dec 16, 2025 | 19.10 | 19.24 | 18.87 | 19.24 | 19.24 | 0.52% | 204 |
| Dec 15, 2025 | 19.02 | 19.28 | 18.80 | 19.14 | 19.14 | 0.63% | 745 |
| Dec 12, 2025 | 18.69 | 19.40 | 18.69 | 19.02 | 19.02 | 1.28% | 2,718 |
| Dec 11, 2025 | 19.45 | 19.45 | 18.61 | 18.78 | 18.78 | -2.03% | 741 |
| Dec 10, 2025 | 21.00 | 21.00 | 18.70 | 19.17 | 19.17 | 1.16% | 1,999 |
| Dec 9, 2025 | 19.30 | 19.30 | 18.50 | 18.95 | 18.95 | 0.16% | 6,205 |
| Dec 8, 2025 | 19.15 | 19.70 | 18.65 | 18.92 | 18.92 | -3.62% | 5,486 |
| Dec 5, 2025 | 19.74 | 19.96 | 19.52 | 19.63 | 19.63 | -2.14% | 3,502 |
| Dec 4, 2025 | 19.01 | 20.19 | 19.01 | 20.06 | 20.06 | 3.30% | 26,298 |
| Dec 3, 2025 | 19.51 | 20.13 | 19.31 | 19.42 | 19.42 | -1.72% | 2,853 |
| Dec 2, 2025 | 18.31 | 20.20 | 18.31 | 19.76 | 19.76 | -0.90% | 3,285 |
| Dec 1, 2025 | 20.06 | 20.29 | 19.85 | 19.94 | 19.94 | -0.60% | 1,791 |
| Nov 28, 2025 | 20.05 | 20.25 | 19.89 | 20.06 | 20.06 | -1.18% | 2,118 |
| Nov 27, 2025 | 20.30 | 20.45 | 20.12 | 20.30 | 20.30 | 0.74% | 1,101 |
| Nov 26, 2025 | 19.15 | 20.50 | 19.15 | 20.15 | 20.15 | 0.75% | 2,224 |
| Nov 25, 2025 | 19.80 | 20.44 | 19.80 | 20.00 | 20.00 | -0.55% | 2,035 |
| Nov 24, 2025 | 19.75 | 20.55 | 19.75 | 20.11 | 20.11 | 0.45% | 7,232 |
| Nov 21, 2025 | 20.55 | 20.64 | 19.70 | 20.02 | 20.02 | -2.91% | 5,114 |
| Nov 20, 2025 | 20.91 | 21.30 | 20.61 | 20.62 | 20.62 | -2.14% | 6,224 |
| Nov 19, 2025 | 21.60 | 21.60 | 20.85 | 21.07 | 21.07 | 0.62% | 6,496 |
| Nov 18, 2025 | 20.01 | 21.72 | 20.01 | 20.94 | 20.94 | 1.06% | 1,856 |
| Nov 17, 2025 | 21.27 | 21.27 | 20.45 | 20.72 | 20.72 | -2.59% | 6,363 |
| Nov 14, 2025 | 21.30 | 21.74 | 21.25 | 21.27 | 21.27 | -0.65% | 1,284 |
| Nov 13, 2025 | 21.21 | 21.56 | 21.21 | 21.41 | 21.41 | -0.60% | 1,385 |
| Nov 12, 2025 | 21.25 | 22.00 | 21.22 | 21.54 | 21.54 | 1.60% | 1,189 |
| Nov 11, 2025 | 20.97 | 21.40 | 20.79 | 21.20 | 21.20 | 1.73% | 996 |
| Nov 10, 2025 | 21.24 | 21.32 | 20.77 | 20.84 | 20.84 | -1.42% | 2,737 |
| Nov 7, 2025 | 20.20 | 21.42 | 20.20 | 21.14 | 21.14 | 0.09% | 984 |
| Nov 6, 2025 | 21.50 | 22.00 | 21.09 | 21.12 | 21.12 | -1.22% | 5,118 |
| Nov 4, 2025 | 21.69 | 21.69 | 21.26 | 21.38 | 21.38 | -0.33% | 2,297 |
| Nov 3, 2025 | 21.70 | 21.98 | 21.44 | 21.45 | 21.45 | -1.38% | 1,512 |
| Oct 31, 2025 | 22.70 | 22.70 | 21.20 | 21.75 | 21.75 | -1.63% | 4,345 |
| Oct 30, 2025 | 22.70 | 22.83 | 21.97 | 22.11 | 22.11 | -1.51% | 1,426 |
| Oct 29, 2025 | 22.42 | 23.00 | 22.15 | 22.45 | 22.45 | 1.26% | 12,746 |
| Oct 28, 2025 | 21.60 | 22.62 | 21.30 | 22.17 | 22.17 | 2.31% | 3,546 |
| Oct 27, 2025 | 19.72 | 22.99 | 19.72 | 21.67 | 21.67 | -0.18% | 41,343 |
| Oct 24, 2025 | 21.80 | 22.29 | 21.40 | 21.71 | 21.71 | 0.05% | 7,245 |
| Oct 23, 2025 | 20.00 | 23.98 | 20.00 | 21.70 | 21.70 | 6.32% | 42,342 |
| Oct 21, 2025 | 19.50 | 20.59 | 19.50 | 20.41 | 20.41 | 3.55% | 3,621 |
| Oct 20, 2025 | 19.70 | 20.38 | 19.48 | 19.71 | 19.71 | -1.60% | 5,888 |
| Oct 17, 2025 | 20.30 | 20.31 | 20.00 | 20.03 | 20.03 | -0.55% | 2,589 |
| Oct 16, 2025 | 19.87 | 20.42 | 19.87 | 20.14 | 20.14 | -0.54% | 1,523 |
| Oct 15, 2025 | 20.54 | 20.54 | 20.00 | 20.25 | 20.25 | 0.10% | 6,589 |
| Oct 14, 2025 | 20.11 | 20.34 | 19.95 | 20.23 | 20.23 | 1.35% | 12,226 |