Northern Arc Capital Limited (NSE:NORTHARC)
India
· Delayed Price · Currency is INR 239.95
-0.70 (-0.29%)
At close: Mar 6, 2026
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 242.60 | 242.60 | 236.75 | 239.95 | 239.95 | -0.29% | 276,140 |
| Mar 5, 2026 | 241.00 | 249.10 | 238.70 | 240.65 | 240.65 | 0.27% | 238,202 |
| Mar 4, 2026 | 245.00 | 245.10 | 236.20 | 240.00 | 240.00 | -3.34% | 432,413 |
| Mar 2, 2026 | 240.00 | 251.00 | 240.00 | 248.30 | 248.30 | -1.49% | 335,180 |
| Feb 27, 2026 | 256.55 | 256.55 | 250.40 | 252.05 | 252.05 | -0.77% | 156,672 |
| Feb 26, 2026 | 258.00 | 259.95 | 252.00 | 254.00 | 254.00 | -0.76% | 333,795 |
| Feb 25, 2026 | 258.00 | 260.70 | 254.85 | 255.95 | 255.95 | 0.81% | 379,029 |
| Feb 24, 2026 | 247.30 | 256.00 | 247.30 | 253.90 | 253.90 | 3.21% | 932,810 |
| Feb 23, 2026 | 255.90 | 255.90 | 244.25 | 246.00 | 246.00 | -1.84% | 228,355 |
| Feb 20, 2026 | 250.55 | 252.10 | 246.50 | 250.60 | 250.60 | 0.02% | 260,491 |
| Feb 19, 2026 | 258.90 | 259.55 | 249.15 | 250.55 | 250.55 | -2.76% | 333,394 |
| Feb 18, 2026 | 251.00 | 259.65 | 249.45 | 257.65 | 257.65 | 2.45% | 396,287 |
| Feb 17, 2026 | 254.45 | 260.35 | 248.00 | 251.50 | 251.50 | -0.67% | 620,238 |
| Feb 16, 2026 | 248.70 | 255.45 | 247.75 | 253.20 | 253.20 | 0.46% | 300,103 |
| Feb 13, 2026 | 251.00 | 255.50 | 245.95 | 252.05 | 252.05 | 0.36% | 261,839 |
| Feb 12, 2026 | 255.00 | 256.25 | 249.25 | 251.15 | 251.15 | -1.28% | 173,133 |
| Feb 11, 2026 | 259.75 | 260.05 | 253.20 | 254.40 | 254.40 | -2.02% | 182,549 |
| Feb 10, 2026 | 261.85 | 262.65 | 256.85 | 259.65 | 259.65 | -1.01% | 236,073 |
| Feb 9, 2026 | 257.15 | 263.05 | 257.15 | 262.30 | 262.30 | 2.52% | 294,339 |
| Feb 6, 2026 | 254.50 | 259.40 | 252.00 | 255.85 | 255.85 | -0.27% | 267,596 |
| Feb 5, 2026 | 255.00 | 264.05 | 254.00 | 256.55 | 256.55 | 1.06% | 417,350 |
| Feb 4, 2026 | 253.80 | 256.60 | 249.10 | 253.85 | 253.85 | -0.18% | 388,960 |
| Feb 3, 2026 | 253.00 | 261.00 | 245.70 | 254.30 | 254.30 | 5.26% | 737,991 |
| Feb 2, 2026 | 255.85 | 257.00 | 227.90 | 241.60 | 241.60 | -5.57% | 2,760,348 |
| Feb 1, 2026 | 275.00 | 275.75 | 251.50 | 255.85 | 255.85 | -6.07% | 746,784 |
| Jan 30, 2026 | 263.00 | 273.90 | 258.14 | 272.39 | 272.39 | 3.15% | 407,600 |
| Jan 29, 2026 | 266.00 | 268.19 | 261.00 | 264.07 | 264.07 | -1.69% | 306,742 |
| Jan 28, 2026 | 260.71 | 270.00 | 258.39 | 268.61 | 268.61 | 3.03% | 451,691 |
| Jan 27, 2026 | 273.00 | 275.19 | 257.01 | 260.71 | 260.71 | -4.75% | 612,528 |
| Jan 23, 2026 | 276.87 | 280.00 | 271.50 | 273.70 | 273.70 | -1.14% | 988,730 |
| Jan 22, 2026 | 270.00 | 280.38 | 268.51 | 276.87 | 276.87 | 3.26% | 2,067,973 |
| Jan 21, 2026 | 259.90 | 272.45 | 258.75 | 268.14 | 268.14 | 3.17% | 1,387,843 |
| Jan 20, 2026 | 263.50 | 263.66 | 258.65 | 259.90 | 259.90 | -1.37% | 707,217 |
| Jan 19, 2026 | 265.00 | 266.57 | 263.29 | 263.50 | 263.50 | -0.73% | 311,491 |
| Jan 16, 2026 | 265.09 | 270.00 | 260.79 | 265.45 | 265.45 | 0.26% | 598,353 |
| Jan 14, 2026 | 260.30 | 269.70 | 260.30 | 264.76 | 264.76 | 0.75% | 998,418 |
| Jan 13, 2026 | 259.60 | 263.65 | 259.60 | 262.80 | 262.80 | 1.42% | 351,971 |
| Jan 12, 2026 | 261.60 | 262.27 | 257.00 | 259.12 | 259.12 | -0.58% | 718,437 |
| Jan 9, 2026 | 263.55 | 264.55 | 259.95 | 260.62 | 260.62 | -1.29% | 546,716 |
| Jan 8, 2026 | 265.90 | 265.90 | 261.41 | 264.03 | 264.03 | -0.79% | 700,457 |
| Jan 7, 2026 | 268.30 | 269.51 | 263.64 | 266.14 | 266.14 | -0.26% | 465,146 |
| Jan 6, 2026 | 258.25 | 268.00 | 255.31 | 266.84 | 266.84 | 3.68% | 1,139,608 |
| Jan 5, 2026 | 260.00 | 262.12 | 253.00 | 257.37 | 257.37 | -0.80% | 548,628 |
| Jan 2, 2026 | 249.30 | 261.50 | 249.30 | 259.45 | 259.45 | 3.70% | 762,332 |
| Jan 1, 2026 | 250.60 | 258.59 | 249.25 | 250.19 | 250.19 | 0.34% | 698,092 |
| Dec 31, 2025 | 248.20 | 252.00 | 246.55 | 249.35 | 249.35 | 0.42% | 225,193 |
| Dec 30, 2025 | 250.25 | 251.00 | 242.85 | 248.30 | 248.30 | -0.78% | 423,455 |
| Dec 29, 2025 | 252.10 | 254.85 | 248.10 | 250.25 | 250.25 | -0.73% | 324,822 |
| Dec 26, 2025 | 252.75 | 257.90 | 250.65 | 252.10 | 252.10 | 0.22% | 432,264 |
| Dec 24, 2025 | 253.00 | 260.15 | 250.50 | 251.55 | 251.55 | -0.91% | 460,413 |
| Dec 23, 2025 | 253.00 | 255.35 | 249.60 | 253.85 | 253.85 | 0.61% | 190,019 |
| Dec 22, 2025 | 253.45 | 255.55 | 251.10 | 252.30 | 252.30 | -0.45% | 266,879 |
| Dec 19, 2025 | 245.40 | 255.80 | 245.40 | 253.45 | 253.45 | 3.11% | 222,150 |
| Dec 18, 2025 | 248.50 | 248.50 | 239.15 | 245.80 | 245.80 | -0.41% | 450,407 |
| Dec 17, 2025 | 253.75 | 254.40 | 245.20 | 246.80 | 246.80 | -2.83% | 263,021 |
| Dec 16, 2025 | 259.90 | 259.90 | 253.20 | 254.00 | 254.00 | -1.99% | 199,188 |
| Dec 15, 2025 | 258.95 | 260.25 | 255.25 | 259.15 | 259.15 | -0.31% | 212,498 |
| Dec 12, 2025 | 260.90 | 262.35 | 256.10 | 259.95 | 259.95 | 1.11% | 209,722 |
| Dec 11, 2025 | 260.00 | 261.25 | 255.95 | 257.10 | 257.10 | -1.19% | 200,099 |
| Dec 10, 2025 | 260.55 | 264.90 | 258.80 | 260.20 | 260.20 | -0.13% | 283,232 |
| Dec 9, 2025 | 254.65 | 263.60 | 250.50 | 260.55 | 260.55 | 2.84% | 713,160 |
| Dec 8, 2025 | 259.00 | 259.00 | 246.00 | 253.35 | 253.35 | -1.54% | 604,187 |
| Dec 5, 2025 | 259.70 | 259.70 | 254.15 | 257.30 | 257.30 | 0.06% | 194,076 |
| Dec 4, 2025 | 258.00 | 260.00 | 256.30 | 257.15 | 257.15 | -0.19% | 226,782 |
| Dec 3, 2025 | 259.25 | 261.25 | 256.00 | 257.65 | 257.65 | -0.62% | 222,166 |
| Dec 2, 2025 | 266.00 | 269.00 | 258.55 | 259.25 | 259.25 | -2.59% | 358,136 |
| Dec 1, 2025 | 272.00 | 272.40 | 265.00 | 266.15 | 266.15 | -1.22% | 210,111 |
| Nov 28, 2025 | 267.00 | 271.00 | 264.00 | 269.45 | 269.45 | 0.71% | 289,688 |
| Nov 27, 2025 | 267.50 | 269.00 | 264.40 | 267.55 | 267.55 | 0.45% | 291,250 |
| Nov 26, 2025 | 258.00 | 268.70 | 258.00 | 266.35 | 266.35 | 3.22% | 565,630 |
| Nov 25, 2025 | 260.00 | 262.65 | 257.20 | 258.05 | 258.05 | -0.75% | 277,952 |
| Nov 24, 2025 | 258.30 | 261.25 | 255.70 | 260.00 | 260.00 | 0.70% | 342,488 |
| Nov 21, 2025 | 251.70 | 260.00 | 251.70 | 258.20 | 258.20 | 1.73% | 470,801 |
| Nov 20, 2025 | 258.00 | 259.00 | 252.40 | 253.80 | 253.80 | -1.01% | 458,727 |
| Nov 19, 2025 | 261.45 | 261.45 | 255.20 | 256.40 | 256.40 | -1.93% | 613,612 |
| Nov 18, 2025 | 269.00 | 269.60 | 259.80 | 261.45 | 261.45 | -3.08% | 669,266 |
| Nov 17, 2025 | 272.90 | 272.90 | 267.80 | 269.75 | 269.75 | -0.41% | 296,193 |
| Nov 14, 2025 | 262.80 | 273.20 | 262.80 | 270.85 | 270.85 | 1.86% | 469,739 |
| Nov 13, 2025 | 270.00 | 271.45 | 265.00 | 265.90 | 265.90 | -1.86% | 252,911 |
| Nov 12, 2025 | 265.00 | 271.55 | 262.45 | 270.95 | 270.95 | 3.26% | 497,442 |
| Nov 11, 2025 | 267.60 | 267.60 | 260.55 | 262.40 | 262.40 | -1.94% | 674,245 |
| Nov 10, 2025 | 269.00 | 271.40 | 265.50 | 267.60 | 267.60 | -0.48% | 513,736 |
| Nov 7, 2025 | 261.00 | 270.55 | 259.55 | 268.90 | 268.90 | 2.19% | 742,353 |
| Nov 6, 2025 | 278.50 | 278.50 | 261.60 | 263.15 | 263.15 | -4.31% | 816,992 |
| Nov 4, 2025 | 282.70 | 283.00 | 272.75 | 275.00 | 275.00 | -3.24% | 690,461 |
| Nov 3, 2025 | 272.95 | 285.00 | 272.20 | 284.20 | 284.20 | 4.43% | 2,404,393 |
| Oct 31, 2025 | 273.50 | 276.00 | 268.30 | 272.15 | 272.15 | 0.63% | 634,291 |
| Oct 30, 2025 | 272.00 | 272.00 | 264.75 | 270.45 | 270.45 | 0.30% | 452,057 |
| Oct 29, 2025 | 266.60 | 270.15 | 264.50 | 269.65 | 269.65 | 1.81% | 360,340 |
| Oct 28, 2025 | 268.00 | 269.90 | 263.90 | 264.85 | 264.85 | -1.49% | 292,837 |
| Oct 27, 2025 | 270.90 | 272.30 | 268.00 | 268.85 | 268.85 | 0.11% | 294,696 |
| Oct 24, 2025 | 274.70 | 274.70 | 267.70 | 268.55 | 268.55 | -1.50% | 309,396 |
| Oct 23, 2025 | 281.30 | 281.30 | 271.25 | 272.65 | 272.65 | -1.84% | 491,189 |
| Oct 21, 2025 | 281.00 | 281.00 | 276.30 | 277.75 | 277.75 | 1.04% | 236,038 |
| Oct 20, 2025 | 270.80 | 276.15 | 266.60 | 274.90 | 274.90 | 2.67% | 757,969 |
| Oct 17, 2025 | 270.50 | 271.60 | 265.50 | 267.75 | 267.75 | -1.03% | 496,373 |
| Oct 16, 2025 | 275.25 | 278.70 | 267.55 | 270.55 | 270.55 | -1.71% | 751,720 |
| Oct 15, 2025 | 264.15 | 279.00 | 264.15 | 275.25 | 275.25 | 4.50% | 821,103 |
| Oct 14, 2025 | 270.85 | 272.40 | 262.45 | 263.40 | 263.40 | -2.57% | 470,432 |
| Oct 13, 2025 | 271.10 | 272.70 | 266.15 | 270.35 | 270.35 | 0.02% | 373,499 |