Price Data Selection & Download
Northern Arc Capital Share Price All Time Records & Statistics (Sep 2024 - Jul 2026)
442 daily OHLCV records on NSE from Sept. 2024 to July 2026. Examine NORTHARC Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹350.00
September 24, 2024
NSE Exchange
Share Price All Time Low
₹141.47
April 07, 2025
NSE Exchange
Highest Volume Trading Day
50,203,671
June 20, 2025 • ₹208.38
NSE Exchange
Share Price History Data (Sep 2024 - Jul 2026)
NORTHARC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹295.90 | ₹301.10 | ₹291.60 | ₹299.40 | 430,335 |
| 2026-07-23 | ₹299.00 | ₹302.00 | ₹292.15 | ₹296.95 | 850,492 |
| 2026-07-22 | ₹306.90 | ₹309.50 | ₹297.00 | ₹299.70 | 1,231,713 |
| 2026-07-21 | ₹304.40 | ₹312.00 | ₹304.10 | ₹305.75 | 954,720 |
| 2026-07-20 | ₹300.00 | ₹307.95 | ₹298.55 | ₹305.30 | 849,784 |
| 2026-07-17 | ₹314.30 | ₹315.70 | ₹297.70 | ₹301.60 | 1,255,011 |
| 2026-07-16 | ₹317.00 | ₹319.95 | ₹311.55 | ₹314.30 | 301,878 |
| 2026-07-15 | ₹321.00 | ₹327.30 | ₹312.35 | ₹317.10 | 713,950 |
| 2026-07-14 | ₹325.50 | ₹328.25 | ₹315.15 | ₹318.90 | 628,665 |
| 2026-07-13 | ₹326.45 | ₹334.00 | ₹323.00 | ₹324.95 | 1,671,776 |
| 2026-07-10 | ₹309.00 | ₹328.00 | ₹309.00 | ₹325.30 | 2,149,647 |
| 2026-07-09 | ₹300.00 | ₹311.00 | ₹297.50 | ₹307.85 | 512,492 |
| 2026-07-08 | ₹304.75 | ₹309.00 | ₹292.55 | ₹296.35 | 455,459 |
| 2026-07-07 | ₹308.40 | ₹311.70 | ₹301.40 | ₹304.65 | 304,816 |
| 2026-07-06 | ₹310.00 | ₹312.40 | ₹306.30 | ₹309.55 | 433,255 |
| 2026-07-03 | ₹314.70 | ₹314.70 | ₹304.05 | ₹307.25 | 456,948 |
| 2026-07-02 | ₹306.00 | ₹316.40 | ₹302.95 | ₹310.20 | 1,247,668 |
| 2026-07-01 | ₹298.30 | ₹312.00 | ₹298.30 | ₹304.15 | 1,204,086 |
| 2026-06-30 | ₹294.95 | ₹303.90 | ₹292.50 | ₹298.10 | 535,961 |
| 2026-06-29 | ₹289.90 | ₹305.80 | ₹289.90 | ₹292.60 | 1,078,441 |
| 2026-06-25 | ₹295.90 | ₹308.80 | ₹287.05 | ₹288.10 | 1,322,921 |
| 2026-06-24 | ₹288.00 | ₹298.00 | ₹288.00 | ₹294.90 | 395,542 |
| 2026-06-23 | ₹298.90 | ₹298.90 | ₹287.55 | ₹290.90 | 420,898 |
| 2026-06-22 | ₹295.00 | ₹302.00 | ₹294.05 | ₹297.70 | 414,012 |
| 2026-06-19 | ₹295.05 | ₹298.40 | ₹292.10 | ₹295.05 | 208,893 |
| 2026-06-18 | ₹297.90 | ₹299.00 | ₹292.75 | ₹295.05 | 491,669 |
| 2026-06-17 | ₹300.00 | ₹302.70 | ₹294.30 | ₹295.70 | 283,189 |
| 2026-06-16 | ₹298.15 | ₹305.00 | ₹295.00 | ₹298.75 | 669,390 |
| 2026-06-15 | ₹296.00 | ₹298.85 | ₹291.90 | ₹294.90 | 531,708 |
| 2026-06-12 | ₹281.10 | ₹292.05 | ₹278.30 | ₹289.45 | 571,979 |
| 2026-06-11 | ₹285.25 | ₹287.40 | ₹275.95 | ₹277.65 | 334,302 |
| 2026-06-10 | ₹299.95 | ₹301.45 | ₹285.00 | ₹287.40 | 472,793 |
| 2026-06-09 | ₹286.50 | ₹304.00 | ₹285.90 | ₹299.95 | 703,621 |
| 2026-06-08 | ₹292.85 | ₹297.45 | ₹283.10 | ₹285.85 | 516,708 |
| 2026-06-05 | ₹292.95 | ₹305.00 | ₹290.50 | ₹296.85 | 1,273,858 |
| 2026-06-04 | ₹294.00 | ₹297.95 | ₹288.00 | ₹290.30 | 1,051,408 |
| 2026-06-03 | ₹288.00 | ₹298.95 | ₹280.00 | ₹293.05 | 1,042,554 |
| 2026-06-02 | ₹278.85 | ₹289.60 | ₹274.10 | ₹287.40 | 505,151 |
| 2026-06-01 | ₹281.00 | ₹287.05 | ₹273.10 | ₹278.05 | 392,856 |
| 2026-05-29 | ₹283.00 | ₹290.00 | ₹275.10 | ₹281.60 | 547,107 |
| 2026-05-27 | ₹280.20 | ₹283.35 | ₹277.80 | ₹282.10 | 299,140 |
| 2026-05-26 | ₹286.00 | ₹290.50 | ₹279.05 | ₹281.85 | 340,456 |
| 2026-05-25 | ₹284.00 | ₹291.85 | ₹281.45 | ₹286.60 | 580,323 |
| 2026-05-22 | ₹291.90 | ₹291.90 | ₹279.15 | ₹280.50 | 464,078 |
| 2026-05-21 | ₹278.80 | ₹292.90 | ₹276.85 | ₹289.05 | 1,489,272 |
| 2026-05-20 | ₹275.25 | ₹280.00 | ₹273.85 | ₹275.85 | 905,174 |
| 2026-05-19 | ₹273.80 | ₹281.25 | ₹273.40 | ₹275.15 | 551,345 |
| 2026-05-18 | ₹277.10 | ₹278.10 | ₹269.20 | ₹273.65 | 758,042 |
| 2026-05-15 | ₹296.30 | ₹296.30 | ₹279.00 | ₹281.20 | 828,868 |
| 2026-05-14 | ₹292.80 | ₹299.20 | ₹282.75 | ₹289.40 | 763,842 |
| 2026-05-13 | ₹297.05 | ₹302.00 | ₹284.95 | ₹289.95 | 1,290,351 |
| 2026-05-12 | ₹313.30 | ₹318.15 | ₹294.10 | ₹296.15 | 1,549,921 |
| 2026-05-11 | ₹302.60 | ₹321.70 | ₹301.40 | ₹310.75 | 9,253,727 |
| 2026-05-08 | ₹284.30 | ₹292.80 | ₹284.30 | ₹287.30 | 652,053 |
| 2026-05-07 | ₹289.90 | ₹293.25 | ₹281.00 | ₹284.55 | 851,753 |
| 2026-05-06 | ₹277.00 | ₹288.00 | ₹274.40 | ₹286.70 | 1,000,062 |
| 2026-05-05 | ₹258.30 | ₹278.40 | ₹256.30 | ₹272.90 | 919,785 |
| 2026-05-04 | ₹261.25 | ₹264.20 | ₹258.60 | ₹262.35 | 220,115 |
| 2026-04-30 | ₹257.81 | ₹263.95 | ₹251.00 | ₹262.13 | 403,756 |
| 2026-04-29 | ₹261.50 | ₹262.77 | ₹256.50 | ₹257.81 | 305,759 |
| 2026-04-28 | ₹261.46 | ₹263.00 | ₹258.20 | ₹261.31 | 213,764 |
| 2026-04-27 | ₹257.00 | ₹264.30 | ₹254.11 | ₹263.26 | 484,289 |
| 2026-04-24 | ₹257.99 | ₹260.00 | ₹252.09 | ₹256.89 | 386,629 |
| 2026-04-23 | ₹248.02 | ₹259.45 | ₹245.00 | ₹257.34 | 567,071 |
| 2026-04-22 | ₹239.43 | ₹249.50 | ₹239.43 | ₹248.03 | 612,096 |
| 2026-04-21 | ₹241.21 | ₹244.09 | ₹237.00 | ₹239.43 | 336,022 |
| 2026-04-20 | ₹243.12 | ₹243.13 | ₹238.61 | ₹240.02 | 158,217 |
| 2026-04-17 | ₹244.79 | ₹244.79 | ₹238.61 | ₹242.13 | 231,424 |
| 2026-04-16 | ₹240.02 | ₹244.00 | ₹240.00 | ₹242.02 | 191,914 |
| 2026-04-15 | ₹238.00 | ₹242.90 | ₹236.14 | ₹239.44 | 569,975 |
| 2026-04-13 | ₹233.20 | ₹237.68 | ₹230.00 | ₹235.83 | 261,721 |
| 2026-04-10 | ₹235.50 | ₹240.00 | ₹235.50 | ₹238.42 | 192,935 |
| 2026-04-09 | ₹239.00 | ₹242.04 | ₹233.00 | ₹234.60 | 203,658 |
| 2026-04-08 | ₹239.10 | ₹240.00 | ₹234.04 | ₹237.28 | 395,296 |
| 2026-04-07 | ₹223.00 | ₹233.20 | ₹221.50 | ₹228.46 | 325,418 |
| 2026-04-06 | ₹220.10 | ₹226.09 | ₹216.91 | ₹225.14 | 358,787 |
| 2026-04-02 | ₹213.00 | ₹221.15 | ₹208.11 | ₹220.04 | 302,903 |
| 2026-04-01 | ₹213.95 | ₹220.52 | ₹213.05 | ₹216.95 | 631,735 |
| 2026-03-30 | ₹211.60 | ₹219.30 | ₹206.00 | ₹206.85 | 944,851 |
| 2026-03-27 | ₹219.65 | ₹223.10 | ₹211.20 | ₹212.15 | 553,455 |
| 2026-03-25 | ₹222.40 | ₹228.90 | ₹219.80 | ₹223.00 | 529,852 |
| 2026-03-24 | ₹228.10 | ₹235.00 | ₹218.45 | ₹219.80 | 548,213 |
| 2026-03-23 | ₹231.10 | ₹231.10 | ₹219.00 | ₹220.90 | 616,686 |
| 2026-03-20 | ₹227.00 | ₹236.50 | ₹225.55 | ₹234.25 | 359,188 |
| 2026-03-19 | ₹224.00 | ₹232.95 | ₹222.50 | ₹226.90 | 550,640 |
| 2026-03-18 | ₹219.00 | ₹230.40 | ₹217.20 | ₹228.80 | 572,692 |
| 2026-03-17 | ₹214.90 | ₹223.50 | ₹211.60 | ₹217.55 | 689,631 |
| 2026-03-16 | ₹222.85 | ₹226.25 | ₹212.15 | ₹214.00 | 786,502 |
| 2026-03-13 | ₹234.10 | ₹234.10 | ₹220.35 | ₹222.85 | 350,776 |
| 2026-03-12 | ₹230.00 | ₹238.95 | ₹230.00 | ₹233.25 | 572,014 |
| 2026-03-11 | ₹248.00 | ₹248.00 | ₹241.00 | ₹242.40 | 214,411 |
| 2026-03-10 | ₹236.90 | ₹247.65 | ₹232.40 | ₹244.85 | 191,270 |
| 2026-03-09 | ₹236.00 | ₹236.25 | ₹227.00 | ₹232.30 | 439,855 |
| 2026-03-06 | ₹242.60 | ₹242.60 | ₹236.75 | ₹239.95 | 276,140 |
| 2026-03-05 | ₹241.00 | ₹249.10 | ₹238.70 | ₹240.65 | 238,202 |
| 2026-03-04 | ₹245.00 | ₹245.10 | ₹236.20 | ₹240.00 | 432,413 |
| 2026-03-02 | ₹240.00 | ₹251.00 | ₹240.00 | ₹248.30 | 335,180 |
| 2026-02-27 | ₹256.55 | ₹256.55 | ₹250.40 | ₹252.05 | 156,672 |
| 2026-02-26 | ₹258.00 | ₹259.95 | ₹252.00 | ₹254.00 | 333,795 |
| 2026-02-25 | ₹258.00 | ₹260.70 | ₹254.85 | ₹255.95 | 379,029 |
| 2026-02-24 | ₹247.30 | ₹256.00 | ₹247.30 | ₹253.90 | 932,810 |
| 2026-02-23 | ₹255.90 | ₹255.90 | ₹244.25 | ₹246.00 | 228,355 |
| 2026-02-20 | ₹250.55 | ₹252.10 | ₹246.50 | ₹250.60 | 260,491 |
| 2026-02-19 | ₹258.90 | ₹259.55 | ₹249.15 | ₹250.55 | 333,394 |
| 2026-02-18 | ₹251.00 | ₹259.65 | ₹249.45 | ₹257.65 | 396,287 |
| 2026-02-17 | ₹254.45 | ₹260.35 | ₹248.00 | ₹251.50 | 620,238 |
| 2026-02-16 | ₹248.70 | ₹255.45 | ₹247.75 | ₹253.20 | 300,103 |
| 2026-02-13 | ₹251.00 | ₹255.50 | ₹245.95 | ₹252.05 | 261,839 |
| 2026-02-12 | ₹255.00 | ₹256.25 | ₹249.25 | ₹251.15 | 173,133 |
| 2026-02-11 | ₹259.75 | ₹260.05 | ₹253.20 | ₹254.40 | 182,549 |
| 2026-02-10 | ₹261.85 | ₹262.65 | ₹256.85 | ₹259.65 | 236,073 |
| 2026-02-09 | ₹257.15 | ₹263.05 | ₹257.15 | ₹262.30 | 294,339 |
| 2026-02-06 | ₹254.50 | ₹259.40 | ₹252.00 | ₹255.85 | 267,596 |
| 2026-02-05 | ₹255.00 | ₹264.05 | ₹254.00 | ₹256.55 | 417,350 |
| 2026-02-04 | ₹253.80 | ₹256.60 | ₹249.10 | ₹253.85 | 388,960 |
| 2026-02-03 | ₹253.00 | ₹261.00 | ₹245.70 | ₹254.30 | 737,991 |
| 2026-02-02 | ₹255.85 | ₹257.00 | ₹227.90 | ₹241.60 | 2,760,348 |
| 2026-02-01 | ₹275.00 | ₹275.75 | ₹251.50 | ₹255.85 | 746,784 |
| 2026-01-30 | ₹263.00 | ₹273.90 | ₹258.14 | ₹272.39 | 407,600 |
| 2026-01-29 | ₹266.00 | ₹268.19 | ₹261.00 | ₹264.07 | 306,742 |
| 2026-01-28 | ₹260.71 | ₹270.00 | ₹258.39 | ₹268.61 | 451,691 |
| 2026-01-27 | ₹273.00 | ₹275.19 | ₹257.01 | ₹260.71 | 612,528 |
| 2026-01-23 | ₹276.87 | ₹280.00 | ₹271.50 | ₹273.70 | 988,730 |
| 2026-01-22 | ₹270.00 | ₹280.38 | ₹268.51 | ₹276.87 | 2,067,973 |
| 2026-01-21 | ₹259.90 | ₹272.45 | ₹258.75 | ₹268.14 | 1,387,843 |
| 2026-01-20 | ₹263.50 | ₹263.66 | ₹258.65 | ₹259.90 | 707,217 |
| 2026-01-19 | ₹265.00 | ₹266.57 | ₹263.29 | ₹263.50 | 311,491 |
| 2026-01-16 | ₹265.09 | ₹270.00 | ₹260.79 | ₹265.45 | 598,353 |
| 2026-01-14 | ₹260.30 | ₹269.70 | ₹260.30 | ₹264.76 | 998,418 |
| 2026-01-13 | ₹259.60 | ₹263.65 | ₹259.60 | ₹262.80 | 351,971 |
| 2026-01-12 | ₹261.60 | ₹262.27 | ₹257.00 | ₹259.12 | 718,437 |
| 2026-01-09 | ₹263.55 | ₹264.55 | ₹259.95 | ₹260.62 | 546,716 |
| 2026-01-08 | ₹265.90 | ₹265.90 | ₹261.41 | ₹264.03 | 700,457 |
| 2026-01-07 | ₹268.30 | ₹269.51 | ₹263.64 | ₹266.14 | 465,146 |
| 2026-01-06 | ₹258.25 | ₹268.00 | ₹255.31 | ₹266.84 | 1,139,608 |
| 2026-01-05 | ₹260.00 | ₹262.12 | ₹253.00 | ₹257.37 | 548,628 |
| 2026-01-02 | ₹249.30 | ₹261.50 | ₹249.30 | ₹259.45 | 762,332 |
| 2026-01-01 | ₹250.60 | ₹258.59 | ₹249.25 | ₹250.19 | 698,092 |
Northern Arc Capital Share Price Performance Analysis (Sep 2024 - Jul 2026)
NORTHARC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.67%
₹250.19 → ₹299.40
Year to Date
Price Volatility
10.27%
Low Volatility
Year to Date
Average Daily Volume
678,619
Year to Date Average
NSE Exchange
Northern Arc Capital Share Price History – Frequently Asked Questions
Common questions about NORTHARC historical data and records.
What is the all-time high share price of Northern Arc Capital (NORTHARC)?
The all-time high share price of Northern Arc Capital was ₹350.0 recorded on September 24, 2024 on the NSE exchange.
What is the all-time low share price of Northern Arc Capital (NORTHARC)?
The all-time low share price of Northern Arc Capital was ₹141.47 recorded on April 07, 2025 on the NSE exchange.
How can I download NORTHARC historical share price data?
You can download Northern Arc Capital 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 NORTHARC shares?
The highest trading volume day for Northern Arc Capital was 50,203,671 shares traded on June 20, 2025 on the NSE exchange, with share price at ₹208.38.