North Eastn.Car.

North Eastern Carrying Corporation Ltd Historical Data

NSEBSE

₹20.63

(-1.86%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/09/2025

To Date

05/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Sep-2025	20.88	23.24	20.88	21.79	3,021	88,28,355.94	1,26,007
25-Sep-2025	22.38	22.38	21.08	21.17	841	17,03,763.52	48,138
26-Sep-2025	21.6	21.94	20.55	20.61	1,064	18,23,810.1	41,472
29-Sep-2025	20.61	21	20.53	20.71	280	7,01,060.99	23,904
30-Sep-2025	20.21	20.93	20.2	20.37	1,023	10,45,039.15	29,090
01-Oct-2025	20.69	21.22	20.53	21.02	322	8,73,725.04	32,494
03-Oct-2025	21.35	21.35	20	20.63	1,205	27,80,264.66	77,448

North Eastn.Car.: Related NEWS

No Record Found

Invest wise with Expert advice