North Eastn.Car.

North Eastern Carrying Corporation Ltd Historical Data

NSEBSE

₹20.85

(1.21%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	21.97	22.25	21.7	21.93	414	9,21,975.46	26,193
19-Aug-2025	21.65	22.28	21.65	22.07	426	11,83,952.54	39,535
20-Aug-2025	21.72	22.5	21.72	22.16	363	8,00,489.59	23,746
21-Aug-2025	22.49	22.49	21.61	21.93	660	16,05,925.35	44,298
22-Aug-2025	21.5	22.05	21.06	21.65	867	19,91,276.98	37,422
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

North Eastn.Car.: Related NEWS

No Record Found

Invest wise with Expert advice