Northern Arc Capital Limited (NSE:NORTHARC)
India
· Delayed Price · Currency is INR 258.11
-3.20 (-1.22%)
Apr 29, 2026, 3:25 PM IST
Northern Arc Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 261.46 | 263.00 | 258.20 | 261.31 | 261.31 | -0.74% | 213,764 |
| Apr 27, 2026 | 257.00 | 264.30 | 254.11 | 263.26 | 263.26 | 2.48% | 484,289 |
| Apr 24, 2026 | 257.99 | 260.00 | 252.09 | 256.89 | 256.89 | -0.17% | 386,629 |
| Apr 23, 2026 | 248.02 | 259.45 | 245.00 | 257.34 | 257.34 | 3.75% | 567,071 |
| Apr 22, 2026 | 239.43 | 249.50 | 239.43 | 248.03 | 248.03 | 3.59% | 612,096 |
| Apr 21, 2026 | 241.21 | 244.09 | 237.00 | 239.43 | 239.43 | -0.25% | 336,022 |
| Apr 20, 2026 | 243.12 | 243.13 | 238.61 | 240.02 | 240.02 | -0.87% | 158,217 |
| Apr 17, 2026 | 244.79 | 244.79 | 238.61 | 242.13 | 242.13 | 0.05% | 231,424 |
| Apr 16, 2026 | 240.02 | 244.00 | 240.00 | 242.02 | 242.02 | 1.08% | 191,914 |
| Apr 15, 2026 | 238.00 | 242.90 | 236.14 | 239.44 | 239.44 | 1.53% | 569,975 |
| Apr 13, 2026 | 233.20 | 237.68 | 230.00 | 235.83 | 235.83 | -1.09% | 261,721 |
| Apr 10, 2026 | 235.50 | 240.00 | 235.50 | 238.42 | 238.42 | 1.63% | 192,935 |
| Apr 9, 2026 | 239.00 | 242.04 | 233.00 | 234.60 | 234.60 | -1.13% | 203,658 |
| Apr 8, 2026 | 239.10 | 240.00 | 234.04 | 237.28 | 237.28 | 3.86% | 395,296 |
| Apr 7, 2026 | 223.00 | 233.20 | 221.50 | 228.46 | 228.46 | 1.47% | 325,418 |
| Apr 6, 2026 | 220.10 | 226.09 | 216.91 | 225.14 | 225.14 | 2.32% | 358,787 |
| Apr 2, 2026 | 213.00 | 221.15 | 208.11 | 220.04 | 220.04 | 1.42% | 302,903 |
| Apr 1, 2026 | 213.95 | 220.52 | 213.05 | 216.95 | 216.95 | 4.88% | 631,735 |
| Mar 30, 2026 | 211.60 | 219.30 | 206.00 | 206.85 | 206.85 | -2.50% | 944,851 |
| Mar 27, 2026 | 219.65 | 223.10 | 211.20 | 212.15 | 212.15 | -4.87% | 553,455 |
| Mar 25, 2026 | 222.40 | 228.90 | 219.80 | 223.00 | 223.00 | 1.46% | 529,852 |
| Mar 24, 2026 | 228.10 | 235.00 | 218.45 | 219.80 | 219.80 | -0.50% | 548,213 |
| Mar 23, 2026 | 231.10 | 231.10 | 219.00 | 220.90 | 220.90 | -5.70% | 616,686 |
| Mar 20, 2026 | 227.00 | 236.50 | 225.55 | 234.25 | 234.25 | 3.24% | 359,188 |
| Mar 19, 2026 | 224.00 | 232.95 | 222.50 | 226.90 | 226.90 | -0.83% | 550,640 |
| Mar 18, 2026 | 219.00 | 230.40 | 217.20 | 228.80 | 228.80 | 5.17% | 572,692 |
| Mar 17, 2026 | 214.90 | 223.50 | 211.60 | 217.55 | 217.55 | 1.66% | 689,631 |
| Mar 16, 2026 | 222.85 | 226.25 | 212.15 | 214.00 | 214.00 | -3.97% | 786,502 |
| Mar 13, 2026 | 234.10 | 234.10 | 220.35 | 222.85 | 222.85 | -4.46% | 350,776 |
| Mar 12, 2026 | 230.00 | 238.95 | 230.00 | 233.25 | 233.25 | -3.77% | 572,014 |
| Mar 11, 2026 | 248.00 | 248.00 | 241.00 | 242.40 | 242.40 | -1.00% | 214,411 |
| Mar 10, 2026 | 236.90 | 247.65 | 232.40 | 244.85 | 244.85 | 5.40% | 191,270 |
| Mar 9, 2026 | 236.00 | 236.25 | 227.00 | 232.30 | 232.30 | -3.19% | 439,855 |
| 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 |