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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21	20.73	20.73	21.58	20.4	65,301
September 04, 2025	21.9	20.75	20.75	21.9	20.5	87,746
September 03, 2025	21.75	21.52	21.52	21.9	21.39	53,636
September 02, 2025	21.3	21.39	21.39	21.63	21.2	41,762
September 01, 2025	20.39	20.86	20.86	21	20.39	55,637
August 29, 2025	20.6	20.39	20.39	21	20.29	65,156
August 28, 2025	20.54	20.64	20.64	21.07	20.54	96,650
August 26, 2025	21.54	20.54	20.54	21.9	20.15	115,292
August 25, 2025	21.65	21.54	21.54	21.92	21.4	44,825
August 22, 2025	21.5	21.65	21.65	22.05	21.06	91,927
August 21, 2025	22.49	21.93	21.93	22.49	21.61	73,463
August 20, 2025	21.72	22.16	22.16	22.5	21.72	36,247
August 19, 2025	21.65	22.07	22.07	22.28	21.65	54,202
August 18, 2025	21.97	21.93	21.93	22.25	21.7	43,187
August 14, 2025	22.4	21.46	21.46	22.4	21.35	54,017
August 13, 2025	22.5	21.65	21.65	22.5	21.38	87,049
August 12, 2025	22.42	22	22	22.42	21.91	35,277
August 11, 2025	22.12	21.99	21.99	22.63	21.7	66,648
August 08, 2025	23.02	22.12	22.12	23.05	22	79,579
August 07, 2025	23.14	22.9	22.9	23.14	22.24	70,712
August 06, 2025	22.84	23.05	23.05	23.3	22.7	89,526
August 05, 2025	22.6	22.84	22.84	23.74	22.22	131,037
August 04, 2025	22.34	22.48	22.48	23.2	22.12	141,814
August 01, 2025	22.35	22.02	22.02	22.64	21.92	41,113
July 31, 2025	21.85	22.35	22.35	22.54	21.77	55,846
July 30, 2025	22.5	21.85	21.85	22.5	21.6	73,834
July 29, 2025	22.36	22.05	22.05	22.36	21.81	33,724
July 28, 2025	21.66	21.96	21.96	22.37	21.45	61,708
July 25, 2025	22.72	22.26	22.26	22.86	22.2	45,092
July 24, 2025	22.9	22.72	22.72	23.2	22.6	71,213
July 23, 2025	23.29	22.92	22.92	23.29	22.72	56,209
July 22, 2025	23.45	23.02	23.02	23.45	22.92	52,998
July 21, 2025	23.52	23.12	23.12	23.7	23	56,493
July 18, 2025	22.86	23.3	23.3	24.03	22.86	123,702
July 17, 2025	23.47	22.83	22.83	23.52	22.53	112,766
July 16, 2025	23.1	23.27	23.27	23.49	23.1	33,218
July 15, 2025	23.01	23.21	23.21	23.59	23.01	73,273
July 14, 2025	23.31	23.16	23.16	23.63	23	80,275
July 11, 2025	23.84	23.36	23.36	23.84	23.3	44,587
July 10, 2025	24	23.52	23.52	24.04	23.35	70,091
July 09, 2025	23.96	23.55	23.55	24.14	23.33	86,192
July 08, 2025	23.72	23.88	23.88	24.51	23.72	67,021
July 07, 2025	24.13	23.72	23.72	24.94	23.36	79,389
July 04, 2025	24.01	24.13	24.13	24.94	23.9	82,790
July 03, 2025	23.51	24.21	24.21	25.65	23.5	282,509
July 02, 2025	23.94	23.65	23.65	24.01	23.41	65,768
July 01, 2025	24.6	23.49	23.49	24.81	23.15	204,940
June 30, 2025	25.1	24.6	24.6	25.1	24.45	38,243
June 27, 2025	24.76	24.6	24.6	25.11	24.5	45,887
June 26, 2025	24.6	24.61	24.61	25	24.37	74,938
June 25, 2025	24.18	24.11	24.11	24.52	24.01	46,006
June 24, 2025	23.7	24.06	24.06	24.53	23.7	48,592
June 23, 2025	23.11	23.64	23.64	23.83	23.11	41,944
June 20, 2025	23.5	23.62	23.62	24.3	23.28	76,960
June 19, 2025	24.12	23.63	23.63	24.58	23.54	77,034
June 18, 2025	24.57	24.34	24.34	25.14	24.15	90,592
June 17, 2025	24.95	24.57	24.57	25.58	24.45	61,722
June 16, 2025	25.03	25.18	25.18	25.88	24.21	168,772
June 13, 2025	25.4	25.03	25.03	25.4	24.74	113,871
June 12, 2025	26.45	25.8	25.8	27.25	25.55	337,450

North Eastern Carrying Corporation Limited (NECCLTD.NS) NSE