North Eastern Carrying Corporation Limited - NECCLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.78	14.5	14.5	14.89	14.37	44,634
February 19, 2026	15.06	14.78	14.78	15.06	14.5	30,043
February 18, 2026	15.25	15.06	15.06	15.25	14.7	77,564
February 17, 2026	15.01	14.94	14.94	15.5	14.83	47,347
February 16, 2026	15.2	14.82	14.82	15.49	14.71	60,986
February 13, 2026	15.5	15.31	15.31	15.69	15.21	49,521
February 12, 2026	15.96	15.8	15.8	15.96	15.41	73,429
February 11, 2026	14.95	15.66	15.66	16.49	14.8	279,272
February 10, 2026	14.8	14.73	14.73	14.85	14.61	51,046
February 09, 2026	14.55	14.62	14.62	14.8	14.03	105,089
February 06, 2026	13.9	14.15	14.15	14.25	13.76	62,833
February 05, 2026	14	13.9	13.9	14.89	13.67	150,289
February 04, 2026	14.46	14.18	14.18	14.46	13.86	54,288
February 03, 2026	14.14	14.17	14.17	14.4	13.84	106,995
February 02, 2026	14.99	13.77	13.77	14.99	13.5	165,097
February 01, 2026	14.98	14.79	14.79	14.99	14.36	65,797
January 30, 2026	14.65	14.78	14.78	14.99	14.58	60,281
January 29, 2026	15.3	14.64	14.64	15.58	14.25	162,922
January 28, 2026	15.23	15.3	15.3	15.7	14.67	108,608
January 27, 2026	15.84	15.23	15.23	16.39	15	64,120
January 23, 2026	15.75	15.84	15.84	16.7	15.36	59,043
January 22, 2026	15.22	15.71	15.71	15.87	15.09	59,824
January 21, 2026	15.01	15.04	15.04	16.5	14.5	152,514
January 20, 2026	16.78	15.06	15.06	17	14.67	275,700
January 19, 2026	17.35	16.78	16.78	17.35	16.75	45,728
January 16, 2026	17.16	17.1	17.1	17.38	17	52,509
January 14, 2026	17.54	17.16	17.16	17.54	17.1	31,495
January 13, 2026	17.51	17.34	17.34	17.78	17.25	66,243
January 12, 2026	18	17.51	17.51	18	17.45	80,448
January 09, 2026	18.29	18.15	18.15	18.37	17.8	36,298
January 08, 2026	18.4	18.21	18.21	18.42	18.11	34,125
January 07, 2026	18.39	18.18	18.18	18.44	18.11	41,823
January 06, 2026	18.67	18.11	18.11	18.67	17.5	102,399
January 05, 2026	18.63	18.48	18.48	18.77	18.41	23,006
January 02, 2026	18.36	18.63	18.63	18.75	18.26	95,532
January 01, 2026	18.22	18.2	18.2	18.27	17.99	26,814
December 31, 2025	18.35	18.09	18.09	18.35	17.99	38,938
December 30, 2025	18.05	17.98	17.98	18.49	17.65	84,017
December 29, 2025	18.6	18.04	18.04	18.6	18	78,166
December 26, 2025	18.24	18.54	18.54	18.72	18.24	31,630
December 24, 2025	18.84	18.53	18.53	18.84	18.5	56,813
December 23, 2025	18.32	18.78	18.78	18.85	18.32	87,171
December 22, 2025	18.42	18.32	18.32	18.75	18.1	51,159
December 19, 2025	18.7	18.42	18.42	19.3	18.1	77,569
December 18, 2025	18.61	18.22	18.22	18.81	18.1	25,980
December 17, 2025	19	18.61	18.61	19.2	18.5	30,842
December 16, 2025	19.01	19.03	19.03	19.33	18.56	25,902
December 15, 2025	18.85	19.01	19.01	19.31	18.8	32,225
December 12, 2025	18.99	19.1	19.1	19.44	18.91	44,093
December 11, 2025	18.6	18.8	18.8	19.16	18.6	19,657
December 10, 2025	19	19.03	19.03	19.29	18.6	33,169
December 09, 2025	18.97	19.01	19.01	19.2	18.26	41,777
December 08, 2025	19.07	18.89	18.89	20.88	18.7	81,152
December 05, 2025	19.7	19.55	19.55	20.19	19.32	39,964
December 04, 2025	19.99	20.01	20.01	20.2	19.55	67,912
December 03, 2025	19.82	19.55	19.55	20.29	19.4	53,911
December 02, 2025	19.9	19.82	19.82	20.19	19.76	35,840
December 01, 2025	20.09	19.99	19.99	20.34	19.92	26,832
November 28, 2025	20.4	20.09	20.09	20.4	19.9	54,668
November 27, 2025	19.95	20.21	20.21	20.44	19.95	32,213

North Eastern Carrying Corporation Limited (NECCLTD.NS) NSE