Skip to main content
North Eastern Carrying Corporation Limited (BOM:534615)
India flag India · Delayed Price · Currency is INR
15.80
0.00 (0.00%)
At close: Apr 28, 2026

BOM:534615 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2517.2515.5715.8015.80-2,176
Apr 27, 202617.9917.9915.7015.8015.801.87%14,920
Apr 24, 202615.5016.2315.3415.5115.51-2.88%3,553
Apr 23, 202616.1216.5015.6715.9715.97-0.31%7,098
Apr 22, 202616.2016.7315.6616.0216.02-1.11%4,850
Apr 21, 202615.3116.9915.2216.2016.201.57%6,317
Apr 20, 202616.1016.6015.8015.9515.95-3.10%6,858
Apr 17, 202616.3716.9616.2216.4616.460.55%8,566
Apr 16, 202615.1117.6715.1116.3716.37-0.30%14,183
Apr 15, 202616.5017.0816.1116.4216.425.26%5,779
Apr 13, 202614.6515.9814.6515.6015.60-3.41%14,918
Apr 10, 202615.6216.2015.4916.1516.155.35%17,826
Apr 9, 202614.4015.3714.4015.3315.333.65%15,681
Apr 8, 202614.1415.3214.1414.7914.794.60%48,286
Apr 7, 202613.5014.1913.5014.1414.141.58%28,608
Apr 6, 202612.9914.0512.6813.9213.928.75%15,577
Apr 2, 202612.3012.8412.0012.8012.806.40%5,380
Apr 1, 202610.7612.5010.7612.0312.0312.32%7,669
Mar 30, 202611.2711.5210.4310.7110.71-7.35%28,145
Mar 27, 202612.2912.2911.5011.5611.56-4.07%15,128
Mar 25, 202612.0112.8912.0012.0512.05-1.23%39,380
Mar 24, 202612.2912.6512.1012.2012.201.08%21,586
Mar 23, 202612.6013.0212.0012.0712.07-7.51%41,020
Mar 20, 202613.8913.8912.8213.0513.05-1.06%11,959
Mar 19, 202613.8813.8812.6913.1913.19-3.01%22,119
Mar 18, 202613.3513.8112.8213.6013.602.10%13,614
Mar 17, 202613.3713.4812.3513.3213.322.86%17,212
Mar 16, 202613.3413.8012.8512.9512.95-2.48%12,803
Mar 13, 202615.4015.4013.2213.2813.28-3.77%8,608
Mar 12, 202613.6514.1213.6513.8013.800.44%1,201
Mar 11, 202614.4914.4913.0013.7413.74-4.18%23,997
Mar 10, 202614.0014.5014.0014.3414.3411.60%10,569
Mar 9, 202613.9113.9212.4512.8512.85-5.51%13,804
Mar 6, 202614.5014.5013.1313.6013.600.89%8,081
Mar 5, 202613.9513.9512.9813.4813.482.67%12,604
Mar 4, 202615.3015.3012.1213.1313.13-5.68%14,706
Mar 2, 202613.3114.1513.1213.9213.92-2.04%1,749
Feb 27, 202613.7914.4013.7914.2114.210.78%2,292
Feb 26, 202614.0114.8313.5114.1014.10-0.70%667
Feb 25, 202614.4814.8414.1814.2014.20-1.18%6,514
Feb 24, 202614.1714.5014.1714.3714.37-0.90%2,702
Feb 23, 202614.9415.0014.2714.5014.500.55%12,563
Feb 20, 202614.9915.5014.0214.4214.42-0.62%5,333
Feb 19, 202614.8114.9914.5014.5114.51-3.14%3,682
Feb 18, 202614.5015.2814.5014.9814.981.08%5,175
Feb 17, 202615.1515.5314.8114.8214.82-1.20%2,774
Feb 16, 202615.0015.0014.8515.0015.00-1.32%878
Feb 13, 202615.5415.6515.1415.2015.20-4.40%1,273
Feb 12, 202616.0016.0015.5015.9015.901.40%8,905
Feb 11, 202614.8016.4014.6515.6815.685.95%5,531
Feb 10, 202614.1215.2214.1214.8014.802.14%6,438
Feb 9, 202614.6114.7514.1514.4914.492.33%7,143
Feb 6, 202614.1014.1613.9014.1614.161.80%4,366
Feb 5, 202613.1114.5213.1113.9113.91-0.93%19,611
Feb 4, 202614.1414.3913.8814.0414.040.14%3,604
Feb 3, 202613.9114.6513.7814.0214.022.04%9,868
Feb 2, 202614.5614.5613.6113.7413.74-5.50%26,107
Feb 1, 202614.0715.0014.0714.5414.54-2.61%6,631
Jan 30, 202614.9015.1714.6014.9314.931.63%6,112
Jan 29, 202615.2315.6814.5014.6914.69-3.55%16,783
Jan 28, 202617.8017.8014.9615.2315.23-2.43%5,141
Jan 27, 202615.6115.6815.0715.6115.61-2.44%3,437
Jan 23, 202615.1116.6715.1116.0016.001.78%4,233
Jan 22, 202615.5015.9015.3015.7215.724.11%9,329
Jan 21, 202614.9915.9614.6415.1015.10-5,764
Jan 20, 202616.6016.9315.0015.1015.10-9.85%12,524
Jan 19, 202616.8517.3616.7216.7516.75-2.33%2,345
Jan 16, 202617.0517.3917.0517.1517.15-0.98%1,115
Jan 14, 202617.2017.4917.0017.3217.321.29%7,519
Jan 13, 202617.6217.6217.0617.1017.10-2.95%6,474
Jan 12, 202617.6518.2817.4017.6217.62-1.18%2,407
Jan 9, 202618.0218.5317.8017.8317.83-2.57%5,021
Jan 8, 202617.5018.3617.5018.3018.300.99%3,508
Jan 7, 202617.9318.4917.9318.1218.12-1.47%4,675
Jan 6, 202618.5718.5717.8018.3918.39-0.92%2,736
Jan 5, 202618.1018.5718.1018.5618.56-0.22%3,704
Jan 2, 202618.6118.6918.0718.6018.601.64%19,418
Jan 1, 202618.2118.3517.9718.3018.301.10%508
Dec 31, 202517.9518.1817.9518.1018.101.46%571
Dec 30, 202518.4918.4917.7517.8417.84-1.33%31,449
Dec 29, 202518.0018.9017.7718.0818.08-3.11%23,178
Dec 26, 202518.4018.7218.2818.6618.660.76%3,271
Dec 24, 202518.0018.8518.0018.5218.52-0.75%6,811
Dec 23, 202518.6418.9518.3818.6618.661.36%2,646
Dec 22, 202518.4218.7318.4018.4118.41-9,670
Dec 19, 202518.9218.9218.1818.4118.411.21%12,391
Dec 18, 202518.1618.8818.1618.1918.19-2.31%3,281
Dec 17, 202519.5019.5018.4218.6218.62-3.22%2,274
Dec 16, 202519.1019.2418.8719.2419.240.52%204
Dec 15, 202519.0219.2818.8019.1419.140.63%745
Dec 12, 202518.6919.4018.6919.0219.021.28%2,718
Dec 11, 202519.4519.4518.6118.7818.78-2.03%741
Dec 10, 202521.0021.0018.7019.1719.171.16%1,999
Dec 9, 202519.3019.3018.5018.9518.950.16%6,205
Dec 8, 202519.1519.7018.6518.9218.92-3.62%5,486
Dec 5, 202519.7419.9619.5219.6319.63-2.14%3,502
Dec 4, 202519.0120.1919.0120.0620.063.30%26,298
Dec 3, 202519.5120.1319.3119.4219.42-1.72%2,853
Dec 2, 202518.3120.2018.3119.7619.76-0.90%3,285
Dec 1, 202520.0620.2919.8519.9419.94-0.60%1,791