North Eastn.Car.

North Eastern Carrying Corporation Ltd Historical Data

NSEBSE

₹20.88

(-1.00%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	21.65	21.92	21.4	21.54	387	9,68,980.81	30,762
26-Aug-2025	21.54	21.9	20.15	20.54	1,007	24,04,252.44	77,731
28-Aug-2025	20.54	21.07	20.54	20.64	533	20,00,280.72	60,302
29-Aug-2025	20.6	21	20.29	20.39	584	13,26,942.65	33,829
01-Sep-2025	20.39	21	20.39	20.86	537	11,60,519.91	37,083
02-Sep-2025	21.3	21.63	21.2	21.39	483	8,88,161.13	25,828
03-Sep-2025	21.75	21.9	21.39	21.52	440	11,52,885.18	30,844
04-Sep-2025	21.9	21.9	20.5	20.75	1,167	18,24,574.82	42,511
05-Sep-2025	21	21.58	20.4	20.73	884	13,67,150.27	30,652
08-Sep-2025	21	21.33	20.7	20.82	609	9,69,598.39	30,003
09-Sep-2025	21.15	21.5	20.86	20.96	327	5,51,368.09	18,361
10-Sep-2025	20.97	21.39	20.74	20.77	496	16,90,080.21	63,624
11-Sep-2025	20.77	20.99	20.48	20.54	682	27,31,573.58	1,06,174
12-Sep-2025	20.51	20.89	20.51	20.7	316	6,99,987.69	20,244
15-Sep-2025	20.99	21.09	20.5	20.6	1,115	20,64,451.98	44,053
16-Sep-2025	20.6	21.15	20.6	20.85	1,002	13,57,534.85	39,627
17-Sep-2025	20.99	21.2	20.57	20.75	657	20,97,927.44	62,151
18-Sep-2025	20.8	22.25	20.71	21.18	2,313	45,99,520.51	1,02,880
19-Sep-2025	21.55	21.76	20.76	20.85	927	21,46,447.62	63,394
22-Sep-2025	21.25	21.51	20.8	21.09	484	17,70,762.62	54,239
23-Sep-2025	21.2	21.32	20.8	20.88	327	5,81,024.22	17,831

North Eastn.Car.: Related NEWS

No Record Found

Invest wise with Expert advice