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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	20.01	20.08	20.08	20.6	19.9	50,855
November 25, 2025	20.01	20.01	20.01	20.29	19.9	47,001
November 24, 2025	20	20.2	20.2	20.6	19.9	43,985
November 21, 2025	20.55	20.04	20.04	20.79	19.8	54,152
November 19, 2025	21.35	20.99	20.99	21.35	20.89	29,979
November 18, 2025	20.67	21.03	21.03	21.7	20.67	77,239
November 17, 2025	21	20.67	20.67	21.37	20.4	100,600
November 14, 2025	21.69	21.38	21.38	21.69	21.2	25,605
November 13, 2025	21.6	21.45	21.45	21.61	21.32	28,243
November 12, 2025	21.1	21.61	21.61	22.25	20.75	77,766
November 11, 2025	20.92	21.08	21.08	21.46	20.92	32,148
November 10, 2025	20.5	20.92	20.92	21.34	20.5	38,696
November 07, 2025	20.6	21.29	21.29	21.8	20.6	40,365
November 06, 2025	21.33	21.12	21.12	21.8	21.1	35,305
November 04, 2025	21.34	21.33	21.33	21.94	21.3	52,387
November 03, 2025	21.74	21.34	21.34	21.99	21.13	60,143
October 31, 2025	22.05	21.74	21.74	22.44	21.23	63,683
October 30, 2025	22	22.05	22.05	22.79	22	48,113
October 29, 2025	22.81	22.35	22.35	23	22.2	64,911
October 28, 2025	21.48	22.56	22.56	23.25	21.24	193,418
October 27, 2025	21.82	21.48	21.48	22.98	21.4	318,941
October 24, 2025	22.3	21.82	21.82	22.5	21.22	245,069
October 23, 2025	20.5	21.66	21.66	24.01	20.46	760,146
October 21, 2025	19.76	20.35	20.35	20.9	19.67	58,955
October 20, 2025	20.32	19.67	19.67	20.32	19.44	83,127
October 17, 2025	20.03	20.27	20.27	20.32	20.01	43,905

North Eastern Carrying Corporation Limited (NECCLTD.NS) NSE