Advertisement
Advertisement
U.S. Markets close in 2 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

North Eastern Carrying Corporation Limited (NECCLTD.NS)

NSE - NSE Real Time Price. Currency in INR
23.15-0.45 (-1.91%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 2023------
Feb 07, 202324.1024.1023.4023.6023.6025,445
Feb 06, 202324.0024.1523.5523.6523.6553,335
Feb 03, 202324.1524.1522.5523.6523.6569,204
Feb 02, 202324.3524.3523.6024.0024.00222,778
Feb 01, 202323.8024.2023.8023.9023.9054,900
Jan 31, 202324.4524.4523.6023.7523.75149,491
Jan 30, 202324.4024.4023.3023.8023.80188,166
Jan 27, 202324.9025.0023.5523.9023.9085,456
Jan 25, 202324.2024.5524.0524.1024.1040,060
Jan 24, 202324.7024.7023.8024.0524.05388,090
Jan 23, 202324.9525.3024.5024.6024.60190,403
Jan 20, 202325.6025.6024.4024.9524.95449,065
Jan 19, 202325.8025.8023.9524.3524.35322,597
Jan 18, 202325.2525.6525.0025.4025.4060,856
Jan 17, 202326.3526.3524.9525.1025.10112,098
Jan 16, 202325.2026.5024.4025.9525.95255,783
Jan 13, 202324.9525.5524.8024.9524.9534,296
Jan 12, 202325.3025.5524.5524.8524.85254,631
Jan 11, 202325.8025.8025.1025.2025.2036,832
Jan 10, 202326.2026.2025.2525.3025.3052,884
Jan 09, 202325.5526.3525.3025.7025.7061,462
Jan 06, 202325.5026.9025.0025.5025.50252,821
Jan 05, 202325.3525.3524.6524.7524.75106,743
Jan 04, 202324.8025.3524.5524.6524.65597,312
Jan 03, 202324.6025.3024.6024.8024.8055,334
Jan 02, 202325.0025.3524.5024.6024.6036,282
Dec 30, 202225.6025.6024.8024.8524.8562,034
Dec 29, 202224.7025.7524.5525.0025.0035,607
Dec 28, 202225.7525.7524.0524.5024.5084,590
Dec 27, 202226.2526.2525.1025.4525.4557,519
Dec 26, 202223.8026.4023.2525.2025.20203,057
Dec 23, 202224.3524.3522.5522.7022.70530,832
Dec 22, 202224.9524.9523.6023.9023.9071,537
Dec 21, 202226.0026.2524.2524.5024.50105,454
Dec 20, 202225.4526.4025.4025.7525.7570,825
Dec 19, 202225.8525.8524.9025.2025.20202,823
Dec 16, 202226.0526.1525.2025.3525.35122,180
Dec 15, 202226.8026.8025.2525.8025.80118,407
Dec 14, 202226.4526.6025.9026.2026.20162,325
Dec 13, 202226.5527.0026.0526.2026.2090,561
Dec 12, 202227.0027.0526.3026.5526.5590,551
Dec 09, 202228.2528.2526.8526.9526.9579,233
Dec 08, 202228.5028.6527.2027.5027.50279,885
Dec 07, 202226.9027.9526.9027.8527.85237,223
Dec 06, 202227.5027.5026.9027.0027.00650,383
Dec 05, 202226.9527.4026.7027.1527.1599,949
Dec 02, 202227.0027.0026.5026.9526.9542,793
Dec 01, 202227.1027.6526.6026.7026.7079,102
Nov 30, 202226.2027.6525.8526.9026.90806,054
Nov 29, 202226.0026.2525.5025.9025.9071,755
Nov 28, 202226.0026.3525.5525.8525.85189,105
Nov 25, 202226.4526.4525.8025.9025.9082,328
Nov 24, 202226.4026.6025.8025.8525.85811,888
Nov 23, 202226.6526.6526.0526.1526.15350,493
Nov 22, 202226.7527.1025.9026.5026.50462,601
Nov 21, 202226.5526.9526.0026.1526.1561,021
Nov 18, 202227.3527.6526.0526.3526.35127,958
Nov 17, 202224.9027.5024.5526.4026.40664,873
Nov 16, 202226.1526.3023.5524.5024.50136,566
Nov 15, 202226.5526.7025.3025.6025.60113,564
Nov 14, 202226.9526.9526.2526.3526.35125,231
Nov 11, 202226.4527.5525.5026.4526.451,581,074
Nov 10, 202227.1027.1025.4525.6525.65375,712
Nov 09, 202226.5027.1526.4026.6526.65228,484
Nov 07, 202226.5027.3526.1026.2526.25265,305
Nov 04, 202228.0028.0026.3026.5026.50176,905
Nov 03, 202226.8027.3026.5526.9526.95336,059
Nov 02, 202226.9526.9526.3526.5526.5547,473
Nov 01, 202226.3027.4026.3026.5026.50209,084
Oct 31, 202227.5027.5026.1026.2026.20128,489
Oct 28, 202227.9528.1026.7526.9026.9097,589
Oct 27, 202228.5028.6027.5527.6527.6584,909
Oct 25, 202228.1529.2527.8528.2028.20243,543
Oct 24, 202229.0029.0027.7027.8027.8066,254
Oct 21, 202229.2030.1527.5528.5028.50864,626
Oct 20, 202226.9529.8026.0028.7528.751,532,484
Oct 19, 202227.0027.3026.0026.1026.10299,582
Oct 18, 202225.7527.7525.5526.7026.70436,649
Oct 17, 202225.6525.6525.0525.1525.1520,153
Oct 14, 202226.0027.2025.4525.6525.65105,226
Oct 13, 202227.2027.2024.1025.4025.40112,410
Oct 12, 202227.4528.6026.2026.5026.50465,063
Oct 11, 202224.5028.1024.3027.0027.001,263,860
Oct 10, 202224.5024.5023.6524.3024.3045,206
Oct 07, 202224.9524.9524.1524.3524.35119,324
Oct 06, 202225.5025.6524.4024.6024.60378,254
Oct 04, 202225.4025.6524.8025.2525.2548,030
Oct 03, 202224.8525.1024.3024.4524.4555,869
Sep 30, 202224.9025.4524.8024.8524.8540,470
Sep 29, 202225.0025.2024.5524.7524.7520,651
Sep 28, 202225.0525.0524.6024.7024.70143,623
Sep 27, 202225.8525.8524.6024.9024.9065,144
Sep 26, 202225.8525.8524.7024.8524.8599,746
Sep 23, 202226.8026.8025.5525.7525.75143,785
Sep 22, 202226.9027.3526.3026.8026.80134,047
Sep 21, 202228.1028.2526.5026.6526.65164,668
Sep 20, 202228.1028.9527.2527.6027.60324,027
Sep 19, 202228.7029.6027.2027.7527.75428,037
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement