Northern Arc Capital Ltd. NORTHARC
NSE · India · Finance
INR 288.70+1.35 (+0.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 287.35 | -1.17% | INR 290.00 | INR 297.05 | INR 285.55 | 672.62K |
| 2026-09-29 | INR 290.75 | -0.12% | INR 291.15 | INR 295.15 | INR 287.05 | 1.24M |
| 2026-09-28 | INR 291.10 | -3.26% | INR 300.00 | INR 300.00 | INR 289.90 | 859.98K |
| 2026-09-25 | INR 300.90 | -0.69% | INR 303.00 | INR 304.40 | INR 299.05 | 508.39K |
| 2026-09-24 | INR 303.00 | -3.44% | INR 307.00 | INR 309.95 | INR 301.50 | 825.72K |
| 2026-09-23 | INR 313.80 | -0.66% | INR 317.70 | INR 317.75 | INR 311.40 | 587.47K |
| 2026-09-22 | INR 315.90 | -1.02% | INR 319.00 | INR 320.90 | INR 314.10 | 649.14K |
| 2026-09-21 | INR 319.15 | +1.77% | INR 313.60 | INR 324.55 | INR 310.50 | 1.67M |
| 2026-09-18 | INR 313.60 | +0.98% | INR 311.90 | INR 315.50 | INR 308.55 | 1.06M |
| 2026-09-17 | INR 310.55 | +4.95% | INR 293.05 | INR 317.35 | INR 293.05 | 2.36M |
| 2026-09-16 | INR 295.90 | +0.58% | INR 294.15 | INR 298.50 | INR 285.45 | 749.71K |
| 2026-09-15 | INR 294.20 | -3.57% | INR 305.90 | INR 308.20 | INR 292.00 | 1.05M |
| 2026-09-14 | INR 305.10 | 0.00% | INR 305.10 | INR 305.10 | INR 305.10 | 0 |
| 2026-09-11 | INR 305.10 | -1.31% | INR 306.15 | INR 307.65 | INR 302.40 | 699.85K |
| 2026-09-10 | INR 309.15 | +0.26% | INR 308.00 | INR 315.25 | INR 307.05 | 1.35M |
| 2026-09-09 | INR 308.35 | -0.80% | INR 312.00 | INR 312.00 | INR 303.55 | 1.05M |
| 2026-09-08 | INR 310.85 | +1.58% | INR 307.90 | INR 313.90 | INR 302.85 | 1.49M |
| 2026-09-07 | INR 306.00 | +1.27% | INR 303.75 | INR 311.00 | INR 299.05 | 1.69M |
| 2026-09-04 | INR 302.15 | -0.80% | INR 306.70 | INR 307.10 | INR 299.15 | 1.09M |
| 2026-09-03 | INR 304.60 | +1.63% | INR 302.70 | INR 308.50 | INR 299.80 | 1.69M |
| 2026-09-02 | INR 299.70 | +0.07% | INR 298.15 | INR 303.15 | INR 292.10 | 1.42M |
| 2026-09-01 | INR 299.50 | -3.90% | INR 310.25 | INR 310.25 | INR 296.00 | 3.75M |
| 2026-08-31 | INR 311.65 | +9.06% | INR 301.30 | INR 319.60 | INR 298.60 | 25.30M |
| 2026-08-28 | INR 285.75 | -0.19% | INR 287.95 | INR 292.00 | INR 283.50 | 4.98M |
| 2026-08-27 | INR 286.30 | -2.45% | INR 290.05 | INR 292.90 | INR 280.45 | 4.61M |
| 2026-08-26 | INR 293.50 | +0.63% | INR 293.75 | INR 298.15 | INR 284.00 | 1.54M |
| 2026-08-25 | INR 291.65 | +2.57% | INR 282.55 | INR 294.40 | INR 282.55 | 909.36K |
| 2026-08-24 | INR 284.35 | -1.39% | INR 289.05 | INR 290.70 | INR 282.95 | 281.71K |
| 2026-08-21 | INR 288.35 | -1.45% | INR 292.60 | INR 297.90 | INR 286.50 | 760.55K |
| 2026-08-20 | INR 292.60 | +2.90% | INR 286.00 | INR 293.80 | INR 282.00 | 651.30K |
| 2026-08-19 | INR 284.35 | -1.68% | INR 289.20 | INR 289.95 | INR 282.30 | 313.79K |
| 2026-08-18 | INR 289.20 | +3.77% | INR 278.40 | INR 295.00 | INR 276.50 | 974.97K |
| 2026-08-17 | INR 278.70 | -0.94% | INR 280.00 | INR 280.95 | INR 275.85 | 400.47K |
| 2026-08-14 | INR 281.35 | -1.80% | INR 285.00 | INR 288.40 | INR 280.05 | 403.20K |
| 2026-08-13 | INR 286.50 | +0.81% | INR 284.00 | INR 288.80 | INR 283.00 | 641.54K |
| 2026-08-12 | INR 284.20 | +0.67% | INR 283.20 | INR 287.45 | INR 280.80 | 405.75K |
| 2026-08-11 | INR 282.30 | -1.07% | INR 285.95 | INR 287.70 | INR 281.00 | 562.57K |
| 2026-08-10 | INR 285.35 | +3.29% | INR 279.80 | INR 289.35 | INR 277.45 | 632.03K |
| 2026-08-07 | INR 276.25 | -1.48% | INR 280.40 | INR 282.10 | INR 273.15 | 473.79K |
| 2026-08-06 | INR 280.40 | -1.67% | INR 285.25 | INR 287.90 | INR 278.80 | 373.33K |
| 2026-08-05 | INR 285.15 | +0.04% | INR 285.05 | INR 287.90 | INR 282.00 | 461.47K |
| 2026-08-04 | INR 285.05 | +0.14% | INR 284.15 | INR 289.20 | INR 281.85 | 523.85K |
| 2026-08-03 | INR 284.65 | -0.82% | INR 290.00 | INR 295.60 | INR 282.00 | 597.27K |
| 2026-07-31 | INR 287.00 | +0.38% | INR 286.00 | INR 292.80 | INR 285.00 | 578.73K |
| 2026-07-30 | INR 285.90 | -1.00% | INR 289.90 | INR 289.90 | INR 283.15 | 571.63K |
| 2026-07-29 | INR 288.80 | +1.21% | INR 285.35 | INR 290.95 | INR 281.15 | 850.03K |
| 2026-07-28 | INR 285.35 | -4.92% | INR 300.00 | INR 300.10 | INR 278.60 | 3.06M |
| 2026-07-27 | INR 300.10 | +0.23% | INR 304.40 | INR 310.00 | INR 296.00 | 1.18M |
| 2026-07-24 | INR 299.40 | +0.83% | INR 295.90 | INR 301.10 | INR 291.60 | 430.34K |
| 2026-07-23 | INR 296.95 | -0.92% | INR 299.00 | INR 302.00 | INR 292.15 | 850.49K |
| 2026-07-22 | INR 299.70 | -1.98% | INR 306.90 | INR 309.50 | INR 297.00 | 1.23M |
| 2026-07-21 | INR 305.75 | +0.15% | INR 304.40 | INR 312.00 | INR 304.10 | 954.72K |
| 2026-07-20 | INR 305.30 | +1.23% | INR 300.00 | INR 307.95 | INR 298.55 | 849.78K |
| 2026-07-17 | INR 301.60 | -4.04% | INR 314.30 | INR 315.70 | INR 297.70 | 1.26M |
| 2026-07-16 | INR 314.30 | -0.88% | INR 317.00 | INR 319.95 | INR 311.55 | 301.88K |
| 2026-07-15 | INR 317.10 | -0.56% | INR 321.00 | INR 327.30 | INR 312.35 | 713.95K |
| 2026-07-14 | INR 318.90 | -1.86% | INR 325.50 | INR 328.25 | INR 315.15 | 628.67K |
| 2026-07-13 | INR 324.95 | -0.11% | INR 326.45 | INR 334.00 | INR 323.00 | 1.67M |
| 2026-07-10 | INR 325.30 | +5.67% | INR 309.00 | INR 328.00 | INR 309.00 | 2.15M |
| 2026-07-09 | INR 307.85 | +3.88% | INR 300.00 | INR 311.00 | INR 297.50 | 512.49K |
| 2026-07-08 | INR 296.35 | -2.72% | INR 304.75 | INR 309.00 | INR 292.55 | 455.46K |
| 2026-07-07 | INR 304.65 | -1.58% | INR 308.40 | INR 311.70 | INR 301.40 | 304.82K |
| 2026-07-06 | INR 309.55 | +0.75% | INR 310.00 | INR 312.40 | INR 306.30 | 433.26K |
| 2026-07-03 | INR 307.25 | -0.95% | INR 314.70 | INR 314.70 | INR 304.05 | 456.95K |
| 2026-07-02 | INR 310.20 | +1.99% | INR 306.00 | INR 316.40 | INR 302.95 | 1.25M |
| 2026-07-01 | INR 304.15 | +2.03% | INR 298.30 | INR 312.00 | INR 298.30 | 1.20M |
| 2026-06-30 | INR 298.10 | +1.88% | INR 294.95 | INR 303.90 | INR 292.50 | 535.96K |
| 2026-06-29 | INR 292.60 | +1.56% | INR 289.90 | INR 305.80 | INR 289.90 | 1.08M |
| 2026-06-26 | INR 288.10 | 0.00% | INR 288.10 | INR 288.10 | INR 288.10 | 0 |
| 2026-06-25 | INR 288.10 | -2.31% | INR 295.90 | INR 308.80 | INR 287.05 | 1.32M |
| 2026-06-24 | INR 294.90 | +1.38% | INR 288.00 | INR 298.00 | INR 288.00 | 395.54K |
| 2026-06-23 | INR 290.90 | -2.28% | INR 298.90 | INR 298.90 | INR 287.55 | 420.90K |
| 2026-06-22 | INR 297.70 | +0.90% | INR 295.00 | INR 302.00 | INR 294.05 | 414.01K |
| 2026-06-19 | INR 295.05 | 0.00% | INR 295.05 | INR 298.40 | INR 292.10 | 208.89K |
| 2026-06-18 | INR 295.05 | -0.22% | INR 297.90 | INR 299.00 | INR 292.75 | 491.67K |
| 2026-06-17 | INR 295.70 | -1.02% | INR 300.00 | INR 302.70 | INR 294.30 | 283.19K |
| 2026-06-16 | INR 298.75 | +1.31% | INR 298.15 | INR 305.00 | INR 295.00 | 669.39K |
| 2026-06-15 | INR 294.90 | +1.88% | INR 296.00 | INR 298.85 | INR 291.90 | 531.71K |
| 2026-06-12 | INR 289.45 | +4.25% | INR 281.10 | INR 292.05 | INR 278.30 | 571.98K |
| 2026-06-11 | INR 277.65 | -3.39% | INR 285.25 | INR 287.40 | INR 275.95 | 334.30K |
| 2026-06-10 | INR 287.40 | -4.18% | INR 299.95 | INR 301.45 | INR 285.00 | 472.79K |
| 2026-06-09 | INR 299.95 | +4.93% | INR 286.50 | INR 304.00 | INR 285.90 | 703.62K |
| 2026-06-08 | INR 285.85 | -3.71% | INR 292.85 | INR 297.45 | INR 283.10 | 516.71K |
| 2026-06-05 | INR 296.85 | +2.26% | INR 292.95 | INR 305.00 | INR 290.50 | 1.27M |
| 2026-06-04 | INR 290.30 | -0.94% | INR 294.00 | INR 297.95 | INR 288.00 | 1.05M |
| 2026-06-03 | INR 293.05 | +1.97% | INR 288.00 | INR 298.95 | INR 280.00 | 1.04M |
| 2026-06-02 | INR 287.40 | +3.36% | INR 278.85 | INR 289.60 | INR 274.10 | 505.15K |
| 2026-06-01 | INR 278.05 | -1.26% | INR 281.00 | INR 287.05 | INR 273.10 | 392.86K |
| 2026-05-29 | INR 281.60 | -0.18% | INR 283.00 | INR 290.00 | INR 275.10 | 547.11K |
| 2026-05-28 | INR 282.10 | 0.00% | INR 282.10 | INR 282.10 | INR 282.10 | 0 |