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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.11	20.1	20.1	20.47	20.06	25,607
October 15, 2025	20.4	20.11	20.11	20.48	20	77,587
October 14, 2025	20.1	20.29	20.29	20.45	20	82,830
October 13, 2025	20.42	20.16	20.16	20.6	20.01	45,748
October 10, 2025	20.34	20.25	20.25	20.49	20.06	48,973
October 09, 2025	20.1	20.13	20.13	20.5	20	43,339
October 08, 2025	20.35	20.06	20.06	20.8	19.9	81,371
October 07, 2025	20.36	20.35	20.35	20.69	20.05	40,543
October 06, 2025	20.68	20.36	20.36	20.99	20.21	53,842
October 03, 2025	21.35	20.63	20.63	21.35	20	134,762
October 01, 2025	20.69	21.02	21.02	21.22	20.53	42,443
September 30, 2025	20.21	20.37	20.37	20.93	20.2	51,102
September 29, 2025	20.61	20.71	20.71	21	20.53	34,307
September 26, 2025	21.6	20.61	20.61	21.94	20.55	87,777
September 25, 2025	22.38	21.17	21.17	22.38	21.08	79,769
September 24, 2025	20.88	21.79	21.79	23.24	20.88	395,748
September 23, 2025	21.2	20.88	20.88	21.32	20.8	27,661
September 22, 2025	21.25	21.09	21.09	21.51	20.8	83,777
September 19, 2025	21.55	20.85	20.85	21.76	20.76	102,123
September 18, 2025	20.8	21.18	21.18	22.25	20.71	213,167
September 17, 2025	20.99	20.75	20.75	21.2	20.57	100,548
September 16, 2025	20.6	20.85	20.85	21.15	20.6	65,387
September 15, 2025	20.99	20.6	20.6	21.09	20.5	100,689
September 12, 2025	20.51	20.7	20.7	20.89	20.51	33,893
September 11, 2025	20.77	20.54	20.54	20.99	20.48	132,193
September 10, 2025	20.97	20.77	20.77	21.39	20.74	80,587
September 09, 2025	21.15	20.96	20.96	21.5	20.86	26,181
September 08, 2025	21	20.82	20.82	21.33	20.7	46,390
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

North Eastern Carrying Corporation Limited (NECCLTD.NS) NSE