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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

North Eastern Carrying Corporation Limited (NECCLTD.NS) NSE