Price Data Selection & Download
North Eastern Carrying Corp. Share Price All Time Records & Statistics (Mar 2016 - Oct 2026)
2547 daily OHLCV records on NSE from March 2016 to Oct. 2026.
Share Price All Time High
₹102.95
February 07, 2017
NSE Exchange
Share Price All Time Low
₹2.65
March 24, 2020
NSE Exchange
Highest Volume Trading Day
24,062,038
July 22, 2024 • ₹41.94
NSE Exchange
Share Price History Data (Mar 2016 - Oct 2026)
NECCLTD daily open, high, low, close and volume (OHLCV) on NSE — 128 records.
Total Records
128
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹19.30 | ₹20.30 | ₹18.51 | ₹19.38 | 129,818 |
| 2026-10-05 | ₹19.55 | ₹19.55 | ₹17.68 | ₹19.12 | 129,283 |
| 2026-10-01 | ₹18.88 | ₹18.94 | ₹18.00 | ₹18.41 | 47,266 |
| 2026-09-30 | ₹18.17 | ₹18.50 | ₹18.08 | ₹18.42 | 79,006 |
| 2026-09-29 | ₹18.55 | ₹18.55 | ₹18.00 | ₹18.08 | 37,057 |
| 2026-09-28 | ₹19.95 | ₹19.95 | ₹18.32 | ₹18.44 | 47,745 |
| 2026-09-25 | ₹19.00 | ₹19.78 | ₹19.00 | ₹19.18 | 26,443 |
| 2026-07-01 | ₹17.20 | ₹18.46 | ₹16.68 | ₹17.42 | 211,611 |
| 2026-06-30 | ₹15.90 | ₹17.75 | ₹15.90 | ₹17.18 | 189,642 |
| 2026-06-29 | ₹15.57 | ₹16.18 | ₹15.57 | ₹15.86 | 50,353 |
| 2026-06-25 | ₹16.25 | ₹16.80 | ₹15.75 | ₹16.05 | 63,773 |
| 2026-06-24 | ₹16.74 | ₹16.97 | ₹16.38 | ₹16.52 | 27,117 |
| 2026-06-23 | ₹16.85 | ₹17.00 | ₹16.45 | ₹16.52 | 26,635 |
| 2026-06-22 | ₹16.97 | ₹17.30 | ₹16.80 | ₹16.85 | 76,751 |
| 2026-06-19 | ₹17.36 | ₹17.70 | ₹16.76 | ₹16.97 | 78,655 |
| 2026-06-18 | ₹17.51 | ₹17.80 | ₹16.77 | ₹17.36 | 110,432 |
| 2026-06-17 | ₹17.01 | ₹18.00 | ₹17.01 | ₹17.34 | 72,868 |
| 2026-06-16 | ₹17.12 | ₹17.50 | ₹16.62 | ₹17.10 | 77,171 |
| 2026-06-15 | ₹16.99 | ₹18.30 | ₹16.25 | ₹17.11 | 363,534 |
| 2026-06-12 | ₹17.00 | ₹17.40 | ₹16.06 | ₹16.58 | 192,652 |
| 2026-06-11 | ₹18.84 | ₹19.50 | ₹16.38 | ₹16.85 | 1,464,672 |
| 2026-06-10 | ₹15.30 | ₹18.01 | ₹15.30 | ₹18.01 | 1,008,340 |
| 2026-06-09 | ₹15.25 | ₹15.25 | ₹14.82 | ₹15.01 | 22,858 |
| 2026-06-08 | ₹15.13 | ₹15.28 | ₹14.80 | ₹14.96 | 31,779 |
| 2026-06-05 | ₹15.39 | ₹15.39 | ₹15.00 | ₹15.13 | 23,763 |
| 2026-06-04 | ₹15.33 | ₹15.40 | ₹15.05 | ₹15.22 | 30,906 |
| 2026-06-03 | ₹15.28 | ₹15.28 | ₹15.02 | ₹15.16 | 11,179 |
| 2026-06-02 | ₹15.44 | ₹15.44 | ₹15.00 | ₹15.28 | 27,603 |
| 2026-06-01 | ₹15.58 | ₹15.75 | ₹15.24 | ₹15.24 | 24,145 |
| 2026-05-29 | ₹15.45 | ₹15.70 | ₹15.28 | ₹15.41 | 25,525 |
| 2026-05-27 | ₹15.49 | ₹15.55 | ₹15.21 | ₹15.40 | 24,813 |
| 2026-05-26 | ₹15.31 | ₹15.70 | ₹15.11 | ₹15.42 | 93,346 |
| 2026-05-25 | ₹15.99 | ₹15.99 | ₹15.30 | ₹15.54 | 38,265 |
| 2026-05-22 | ₹15.80 | ₹15.80 | ₹15.26 | ₹15.58 | 26,428 |
| 2026-05-21 | ₹15.44 | ₹15.44 | ₹15.23 | ₹15.39 | 30,643 |
| 2026-05-20 | ₹15.01 | ₹15.69 | ₹15.01 | ₹15.17 | 23,666 |
| 2026-05-19 | ₹15.31 | ₹15.75 | ₹14.80 | ₹14.97 | 37,298 |
| 2026-05-18 | ₹15.60 | ₹15.60 | ₹14.61 | ₹15.00 | 31,377 |
| 2026-05-15 | ₹15.50 | ₹15.90 | ₹14.83 | ₹15.00 | 29,013 |
| 2026-05-14 | ₹15.94 | ₹16.28 | ₹15.45 | ₹15.55 | 44,342 |
| 2026-05-13 | ₹15.57 | ₹15.89 | ₹15.00 | ₹15.63 | 30,426 |
| 2026-05-12 | ₹16.08 | ₹16.47 | ₹15.40 | ₹15.57 | 37,731 |
| 2026-05-11 | ₹16.30 | ₹16.70 | ₹16.20 | ₹16.28 | 44,110 |
| 2026-05-08 | ₹16.87 | ₹17.34 | ₹16.37 | ₹16.56 | 59,422 |
| 2026-05-07 | ₹16.98 | ₹17.18 | ₹16.72 | ₹16.87 | 40,348 |
| 2026-05-06 | ₹18.39 | ₹18.39 | ₹16.68 | ₹16.98 | 170,481 |
| 2026-05-05 | ₹15.90 | ₹17.30 | ₹15.65 | ₹16.72 | 255,880 |
| 2026-05-04 | ₹15.56 | ₹16.19 | ₹15.56 | ₹15.89 | 52,610 |
| 2026-04-30 | ₹16.08 | ₹16.08 | ₹15.26 | ₹15.56 | 36,298 |
| 2026-04-29 | ₹15.85 | ₹16.05 | ₹15.38 | ₹15.94 | 26,860 |
| 2026-04-28 | ₹15.82 | ₹16.08 | ₹15.50 | ₹15.88 | 45,767 |
| 2026-04-27 | ₹15.99 | ₹16.29 | ₹15.75 | ₹15.82 | 50,227 |
| 2026-04-24 | ₹15.90 | ₹16.15 | ₹15.30 | ₹15.78 | 82,265 |
| 2026-04-23 | ₹16.00 | ₹16.25 | ₹15.81 | ₹15.90 | 47,666 |
| 2026-04-22 | ₹16.20 | ₹16.45 | ₹15.85 | ₹16.08 | 59,122 |
| 2026-04-21 | ₹15.86 | ₹16.69 | ₹15.84 | ₹16.02 | 59,378 |
| 2026-04-20 | ₹16.50 | ₹16.66 | ₹15.61 | ₹15.84 | 89,800 |
| 2026-04-17 | ₹16.29 | ₹16.99 | ₹16.29 | ₹16.40 | 114,095 |
| 2026-04-16 | ₹16.50 | ₹16.95 | ₹16.11 | ₹16.29 | 78,347 |
| 2026-04-15 | ₹15.51 | ₹17.00 | ₹15.51 | ₹16.32 | 154,667 |
| 2026-04-13 | ₹15.81 | ₹15.98 | ₹15.24 | ₹15.63 | 133,696 |
| 2026-04-10 | ₹15.32 | ₹16.20 | ₹15.17 | ₹16.03 | 112,755 |
| 2026-04-09 | ₹15.50 | ₹15.50 | ₹14.36 | ₹15.23 | 92,887 |
| 2026-04-08 | ₹14.60 | ₹15.21 | ₹14.10 | ₹14.79 | 139,960 |
| 2026-04-07 | ₹13.46 | ₹14.28 | ₹13.46 | ₹14.06 | 67,011 |
| 2026-04-06 | ₹12.99 | ₹14.15 | ₹12.60 | ₹13.67 | 101,067 |
| 2026-04-02 | ₹11.81 | ₹12.86 | ₹11.55 | ₹12.75 | 101,817 |
| 2026-04-01 | ₹10.55 | ₹12.64 | ₹10.55 | ₹12.15 | 126,756 |
| 2026-03-30 | ₹11.20 | ₹11.52 | ₹10.61 | ₹10.77 | 157,337 |
| 2026-03-27 | ₹12.10 | ₹12.37 | ₹11.50 | ₹11.53 | 187,931 |
| 2026-03-25 | ₹12.23 | ₹12.80 | ₹12.00 | ₹12.14 | 125,139 |
| 2026-03-24 | ₹12.49 | ₹12.60 | ₹12.10 | ₹12.23 | 89,639 |
| 2026-03-23 | ₹12.75 | ₹13.00 | ₹12.00 | ₹12.02 | 110,693 |
| 2026-03-20 | ₹13.06 | ₹13.35 | ₹12.55 | ₹12.99 | 57,064 |
| 2026-03-19 | ₹13.35 | ₹13.49 | ₹12.90 | ₹13.06 | 46,897 |
| 2026-03-18 | ₹12.80 | ₹13.66 | ₹12.80 | ₹13.52 | 35,363 |
| 2026-03-17 | ₹12.94 | ₹13.48 | ₹12.63 | ₹13.12 | 66,275 |
| 2026-03-16 | ₹13.30 | ₹14.00 | ₹12.60 | ₹12.94 | 51,631 |
| 2026-03-13 | ₹14.00 | ₹14.00 | ₹13.23 | ₹13.54 | 68,550 |
| 2026-03-12 | ₹13.85 | ₹13.96 | ₹13.51 | ₹13.76 | 44,493 |
| 2026-03-11 | ₹14.14 | ₹14.33 | ₹13.37 | ₹13.85 | 60,393 |
| 2026-03-10 | ₹13.99 | ₹14.95 | ₹13.99 | ₹14.14 | 199,509 |
| 2026-03-09 | ₹13.51 | ₹13.51 | ₹12.37 | ₹13.00 | 68,293 |
| 2026-03-06 | ₹13.36 | ₹13.95 | ₹13.35 | ₹13.53 | 59,400 |
| 2026-03-05 | ₹13.09 | ₹13.69 | ₹13.09 | ₹13.35 | 79,289 |
| 2026-03-04 | ₹13.65 | ₹13.65 | ₹11.51 | ₹13.00 | 141,232 |
| 2026-03-02 | ₹13.42 | ₹14.04 | ₹13.42 | ₹13.65 | 76,214 |
| 2026-02-27 | ₹14.24 | ₹14.29 | ₹14.00 | ₹14.07 | 59,587 |
| 2026-02-26 | ₹14.40 | ₹14.54 | ₹14.00 | ₹14.24 | 36,467 |
| 2026-02-25 | ₹14.70 | ₹14.70 | ₹14.10 | ₹14.26 | 57,270 |
| 2026-02-24 | ₹14.34 | ₹14.85 | ₹14.30 | ₹14.43 | 29,774 |
| 2026-02-23 | ₹14.95 | ₹14.95 | ₹14.40 | ₹14.49 | 39,611 |
| 2026-02-20 | ₹14.78 | ₹14.89 | ₹14.37 | ₹14.50 | 44,194 |
| 2026-02-19 | ₹15.06 | ₹15.06 | ₹14.50 | ₹14.78 | 28,655 |
| 2026-02-18 | ₹15.25 | ₹15.25 | ₹14.70 | ₹15.06 | 74,064 |
| 2026-02-17 | ₹15.01 | ₹15.50 | ₹14.83 | ₹14.94 | 47,347 |
| 2026-02-16 | ₹15.20 | ₹15.49 | ₹14.71 | ₹14.82 | 60,675 |
| 2026-02-13 | ₹15.50 | ₹15.69 | ₹15.21 | ₹15.31 | 49,321 |
| 2026-02-12 | ₹15.96 | ₹15.96 | ₹15.41 | ₹15.80 | 73,184 |
| 2026-02-11 | ₹14.95 | ₹16.49 | ₹14.80 | ₹15.66 | 279,140 |
| 2026-02-10 | ₹14.80 | ₹14.85 | ₹14.61 | ₹14.73 | 50,801 |
| 2026-02-09 | ₹14.55 | ₹14.80 | ₹14.03 | ₹14.62 | 104,788 |
| 2026-02-06 | ₹13.90 | ₹14.25 | ₹13.76 | ₹14.15 | 62,233 |
| 2026-02-05 | ₹14.00 | ₹14.89 | ₹13.67 | ₹13.90 | 149,970 |
| 2026-02-04 | ₹14.46 | ₹14.46 | ₹13.86 | ₹14.18 | 54,288 |
| 2026-02-03 | ₹14.14 | ₹14.40 | ₹13.84 | ₹14.17 | 106,895 |
| 2026-02-02 | ₹14.99 | ₹14.99 | ₹13.50 | ₹13.77 | 165,652 |
| 2026-02-01 | ₹14.98 | ₹14.99 | ₹14.36 | ₹14.79 | 65,797 |
| 2026-01-30 | ₹14.65 | ₹14.99 | ₹14.58 | ₹14.78 | 59,711 |
| 2026-01-29 | ₹15.30 | ₹15.58 | ₹14.25 | ₹14.64 | 162,922 |
| 2026-01-28 | ₹15.23 | ₹15.70 | ₹14.67 | ₹15.30 | 106,809 |
| 2026-01-27 | ₹15.84 | ₹16.39 | ₹15.00 | ₹15.23 | 62,416 |
| 2026-01-23 | ₹15.75 | ₹16.70 | ₹15.36 | ₹15.84 | 59,043 |
| 2026-01-22 | ₹15.22 | ₹15.87 | ₹15.09 | ₹15.71 | 59,823 |
| 2026-01-21 | ₹15.01 | ₹16.50 | ₹14.50 | ₹15.04 | 152,377 |
| 2026-01-20 | ₹16.78 | ₹17.00 | ₹14.67 | ₹15.06 | 271,742 |
| 2026-01-19 | ₹17.35 | ₹17.35 | ₹16.75 | ₹16.78 | 45,585 |
| 2026-01-16 | ₹17.16 | ₹17.38 | ₹17.00 | ₹17.08 | 51,723 |
| 2026-01-14 | ₹17.54 | ₹17.54 | ₹17.10 | ₹17.16 | 31,400 |
| 2026-01-13 | ₹17.51 | ₹17.78 | ₹17.25 | ₹17.34 | 66,243 |
| 2026-01-12 | ₹18.00 | ₹18.00 | ₹17.45 | ₹17.51 | 77,756 |
| 2026-01-09 | ₹18.29 | ₹18.37 | ₹17.80 | ₹18.15 | 36,296 |
| 2026-01-08 | ₹18.40 | ₹18.42 | ₹18.11 | ₹18.21 | 33,724 |
| 2026-01-07 | ₹18.39 | ₹18.44 | ₹18.11 | ₹18.18 | 41,708 |
| 2026-01-06 | ₹18.67 | ₹18.67 | ₹17.50 | ₹18.11 | 100,865 |
| 2026-01-05 | ₹18.63 | ₹18.77 | ₹18.41 | ₹18.48 | 23,005 |
| 2026-01-02 | ₹18.36 | ₹18.75 | ₹18.26 | ₹18.63 | 95,170 |
| 2026-01-01 | ₹18.22 | ₹18.27 | ₹17.99 | ₹18.20 | 26,752 |
North Eastern Carrying Corp. Share Price Performance Analysis (Mar 2016 - Oct 2026)
NECCLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.48%
₹18.20 → ₹19.38
Year to Date
Price Volatility
11.06%
Low Volatility
Year to Date
Average Daily Volume
97,104
Year to Date Average
NSE Exchange
North Eastern Carrying Corp. Share Price History – Frequently Asked Questions
Common questions about NECCLTD historical data and records. Review NECCLTD PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of North Eastern Carrying Corp. (NECCLTD)?
The all-time high share price of North Eastern Carrying Corp. was ₹102.95 recorded on February 07, 2017 on the NSE exchange.
What is the all-time low share price of North Eastern Carrying Corp. (NECCLTD)?
The all-time low share price of North Eastern Carrying Corp. was ₹2.65 recorded on March 24, 2020 on the NSE exchange.
How can I download NECCLTD historical share price data?
You can download North Eastern Carrying Corp. historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NECCLTD shares?
The highest trading volume day for North Eastern Carrying Corp. was 24,062,038 shares traded on July 22, 2024 on the NSE exchange, with share price at ₹41.94.