Advertisement
Advertisement
North Eastern Carrying Corporation Limited (NECCLTD.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 09, 2023 | - | - | - | - | - | - |
| Feb 08, 2023 | - | - | - | - | - | - |
| Feb 07, 2023 | 24.10 | 24.10 | 23.40 | 23.60 | 23.60 | 25,445 |
| Feb 06, 2023 | 24.00 | 24.15 | 23.55 | 23.65 | 23.65 | 53,335 |
| Feb 03, 2023 | 24.15 | 24.15 | 22.55 | 23.65 | 23.65 | 69,204 |
| Feb 02, 2023 | 24.35 | 24.35 | 23.60 | 24.00 | 24.00 | 222,778 |
| Feb 01, 2023 | 23.80 | 24.20 | 23.80 | 23.90 | 23.90 | 54,900 |
| Jan 31, 2023 | 24.45 | 24.45 | 23.60 | 23.75 | 23.75 | 149,491 |
| Jan 30, 2023 | 24.40 | 24.40 | 23.30 | 23.80 | 23.80 | 188,166 |
| Jan 27, 2023 | 24.90 | 25.00 | 23.55 | 23.90 | 23.90 | 85,456 |
| Jan 25, 2023 | 24.20 | 24.55 | 24.05 | 24.10 | 24.10 | 40,060 |
| Jan 24, 2023 | 24.70 | 24.70 | 23.80 | 24.05 | 24.05 | 388,090 |
| Jan 23, 2023 | 24.95 | 25.30 | 24.50 | 24.60 | 24.60 | 190,403 |
| Jan 20, 2023 | 25.60 | 25.60 | 24.40 | 24.95 | 24.95 | 449,065 |
| Jan 19, 2023 | 25.80 | 25.80 | 23.95 | 24.35 | 24.35 | 322,597 |
| Jan 18, 2023 | 25.25 | 25.65 | 25.00 | 25.40 | 25.40 | 60,856 |
| Jan 17, 2023 | 26.35 | 26.35 | 24.95 | 25.10 | 25.10 | 112,098 |
| Jan 16, 2023 | 25.20 | 26.50 | 24.40 | 25.95 | 25.95 | 255,783 |
| Jan 13, 2023 | 24.95 | 25.55 | 24.80 | 24.95 | 24.95 | 34,296 |
| Jan 12, 2023 | 25.30 | 25.55 | 24.55 | 24.85 | 24.85 | 254,631 |
| Jan 11, 2023 | 25.80 | 25.80 | 25.10 | 25.20 | 25.20 | 36,832 |
| Jan 10, 2023 | 26.20 | 26.20 | 25.25 | 25.30 | 25.30 | 52,884 |
| Jan 09, 2023 | 25.55 | 26.35 | 25.30 | 25.70 | 25.70 | 61,462 |
| Jan 06, 2023 | 25.50 | 26.90 | 25.00 | 25.50 | 25.50 | 252,821 |
| Jan 05, 2023 | 25.35 | 25.35 | 24.65 | 24.75 | 24.75 | 106,743 |
| Jan 04, 2023 | 24.80 | 25.35 | 24.55 | 24.65 | 24.65 | 597,312 |
| Jan 03, 2023 | 24.60 | 25.30 | 24.60 | 24.80 | 24.80 | 55,334 |
| Jan 02, 2023 | 25.00 | 25.35 | 24.50 | 24.60 | 24.60 | 36,282 |
| Dec 30, 2022 | 25.60 | 25.60 | 24.80 | 24.85 | 24.85 | 62,034 |
| Dec 29, 2022 | 24.70 | 25.75 | 24.55 | 25.00 | 25.00 | 35,607 |
| Dec 28, 2022 | 25.75 | 25.75 | 24.05 | 24.50 | 24.50 | 84,590 |
| Dec 27, 2022 | 26.25 | 26.25 | 25.10 | 25.45 | 25.45 | 57,519 |
| Dec 26, 2022 | 23.80 | 26.40 | 23.25 | 25.20 | 25.20 | 203,057 |
| Dec 23, 2022 | 24.35 | 24.35 | 22.55 | 22.70 | 22.70 | 530,832 |
| Dec 22, 2022 | 24.95 | 24.95 | 23.60 | 23.90 | 23.90 | 71,537 |
| Dec 21, 2022 | 26.00 | 26.25 | 24.25 | 24.50 | 24.50 | 105,454 |
| Dec 20, 2022 | 25.45 | 26.40 | 25.40 | 25.75 | 25.75 | 70,825 |
| Dec 19, 2022 | 25.85 | 25.85 | 24.90 | 25.20 | 25.20 | 202,823 |
| Dec 16, 2022 | 26.05 | 26.15 | 25.20 | 25.35 | 25.35 | 122,180 |
| Dec 15, 2022 | 26.80 | 26.80 | 25.25 | 25.80 | 25.80 | 118,407 |
| Dec 14, 2022 | 26.45 | 26.60 | 25.90 | 26.20 | 26.20 | 162,325 |
| Dec 13, 2022 | 26.55 | 27.00 | 26.05 | 26.20 | 26.20 | 90,561 |
| Dec 12, 2022 | 27.00 | 27.05 | 26.30 | 26.55 | 26.55 | 90,551 |
| Dec 09, 2022 | 28.25 | 28.25 | 26.85 | 26.95 | 26.95 | 79,233 |
| Dec 08, 2022 | 28.50 | 28.65 | 27.20 | 27.50 | 27.50 | 279,885 |
| Dec 07, 2022 | 26.90 | 27.95 | 26.90 | 27.85 | 27.85 | 237,223 |
| Dec 06, 2022 | 27.50 | 27.50 | 26.90 | 27.00 | 27.00 | 650,383 |
| Dec 05, 2022 | 26.95 | 27.40 | 26.70 | 27.15 | 27.15 | 99,949 |
| Dec 02, 2022 | 27.00 | 27.00 | 26.50 | 26.95 | 26.95 | 42,793 |
| Dec 01, 2022 | 27.10 | 27.65 | 26.60 | 26.70 | 26.70 | 79,102 |
| Nov 30, 2022 | 26.20 | 27.65 | 25.85 | 26.90 | 26.90 | 806,054 |
| Nov 29, 2022 | 26.00 | 26.25 | 25.50 | 25.90 | 25.90 | 71,755 |
| Nov 28, 2022 | 26.00 | 26.35 | 25.55 | 25.85 | 25.85 | 189,105 |
| Nov 25, 2022 | 26.45 | 26.45 | 25.80 | 25.90 | 25.90 | 82,328 |
| Nov 24, 2022 | 26.40 | 26.60 | 25.80 | 25.85 | 25.85 | 811,888 |
| Nov 23, 2022 | 26.65 | 26.65 | 26.05 | 26.15 | 26.15 | 350,493 |
| Nov 22, 2022 | 26.75 | 27.10 | 25.90 | 26.50 | 26.50 | 462,601 |
| Nov 21, 2022 | 26.55 | 26.95 | 26.00 | 26.15 | 26.15 | 61,021 |
| Nov 18, 2022 | 27.35 | 27.65 | 26.05 | 26.35 | 26.35 | 127,958 |
| Nov 17, 2022 | 24.90 | 27.50 | 24.55 | 26.40 | 26.40 | 664,873 |
| Nov 16, 2022 | 26.15 | 26.30 | 23.55 | 24.50 | 24.50 | 136,566 |
| Nov 15, 2022 | 26.55 | 26.70 | 25.30 | 25.60 | 25.60 | 113,564 |
| Nov 14, 2022 | 26.95 | 26.95 | 26.25 | 26.35 | 26.35 | 125,231 |
| Nov 11, 2022 | 26.45 | 27.55 | 25.50 | 26.45 | 26.45 | 1,581,074 |
| Nov 10, 2022 | 27.10 | 27.10 | 25.45 | 25.65 | 25.65 | 375,712 |
| Nov 09, 2022 | 26.50 | 27.15 | 26.40 | 26.65 | 26.65 | 228,484 |
| Nov 07, 2022 | 26.50 | 27.35 | 26.10 | 26.25 | 26.25 | 265,305 |
| Nov 04, 2022 | 28.00 | 28.00 | 26.30 | 26.50 | 26.50 | 176,905 |
| Nov 03, 2022 | 26.80 | 27.30 | 26.55 | 26.95 | 26.95 | 336,059 |
| Nov 02, 2022 | 26.95 | 26.95 | 26.35 | 26.55 | 26.55 | 47,473 |
| Nov 01, 2022 | 26.30 | 27.40 | 26.30 | 26.50 | 26.50 | 209,084 |
| Oct 31, 2022 | 27.50 | 27.50 | 26.10 | 26.20 | 26.20 | 128,489 |
| Oct 28, 2022 | 27.95 | 28.10 | 26.75 | 26.90 | 26.90 | 97,589 |
| Oct 27, 2022 | 28.50 | 28.60 | 27.55 | 27.65 | 27.65 | 84,909 |
| Oct 25, 2022 | 28.15 | 29.25 | 27.85 | 28.20 | 28.20 | 243,543 |
| Oct 24, 2022 | 29.00 | 29.00 | 27.70 | 27.80 | 27.80 | 66,254 |
| Oct 21, 2022 | 29.20 | 30.15 | 27.55 | 28.50 | 28.50 | 864,626 |
| Oct 20, 2022 | 26.95 | 29.80 | 26.00 | 28.75 | 28.75 | 1,532,484 |
| Oct 19, 2022 | 27.00 | 27.30 | 26.00 | 26.10 | 26.10 | 299,582 |
| Oct 18, 2022 | 25.75 | 27.75 | 25.55 | 26.70 | 26.70 | 436,649 |
| Oct 17, 2022 | 25.65 | 25.65 | 25.05 | 25.15 | 25.15 | 20,153 |
| Oct 14, 2022 | 26.00 | 27.20 | 25.45 | 25.65 | 25.65 | 105,226 |
| Oct 13, 2022 | 27.20 | 27.20 | 24.10 | 25.40 | 25.40 | 112,410 |
| Oct 12, 2022 | 27.45 | 28.60 | 26.20 | 26.50 | 26.50 | 465,063 |
| Oct 11, 2022 | 24.50 | 28.10 | 24.30 | 27.00 | 27.00 | 1,263,860 |
| Oct 10, 2022 | 24.50 | 24.50 | 23.65 | 24.30 | 24.30 | 45,206 |
| Oct 07, 2022 | 24.95 | 24.95 | 24.15 | 24.35 | 24.35 | 119,324 |
| Oct 06, 2022 | 25.50 | 25.65 | 24.40 | 24.60 | 24.60 | 378,254 |
| Oct 04, 2022 | 25.40 | 25.65 | 24.80 | 25.25 | 25.25 | 48,030 |
| Oct 03, 2022 | 24.85 | 25.10 | 24.30 | 24.45 | 24.45 | 55,869 |
| Sep 30, 2022 | 24.90 | 25.45 | 24.80 | 24.85 | 24.85 | 40,470 |
| Sep 29, 2022 | 25.00 | 25.20 | 24.55 | 24.75 | 24.75 | 20,651 |
| Sep 28, 2022 | 25.05 | 25.05 | 24.60 | 24.70 | 24.70 | 143,623 |
| Sep 27, 2022 | 25.85 | 25.85 | 24.60 | 24.90 | 24.90 | 65,144 |
| Sep 26, 2022 | 25.85 | 25.85 | 24.70 | 24.85 | 24.85 | 99,746 |
| Sep 23, 2022 | 26.80 | 26.80 | 25.55 | 25.75 | 25.75 | 143,785 |
| Sep 22, 2022 | 26.90 | 27.35 | 26.30 | 26.80 | 26.80 | 134,047 |
| Sep 21, 2022 | 28.10 | 28.25 | 26.50 | 26.65 | 26.65 | 164,668 |
| Sep 20, 2022 | 28.10 | 28.95 | 27.25 | 27.60 | 27.60 | 324,027 |
| Sep 19, 2022 | 28.70 | 29.60 | 27.20 | 27.75 | 27.75 | 428,037 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
