Price Data Selection & Download
Northern Spirits Share Price All Time Records & Statistics (Apr 2019 - Jul 2026)
1523 daily OHLCV records on BSE from April 2019 to July 2026.
Share Price All Time High
₹576.15
August 18, 2023
BSE Exchange
Share Price All Time Low
₹14.80
March 20, 2020
BSE Exchange
Highest Volume Trading Day
1,401,000
April 05, 2019 • ₹40.95
BSE Exchange
Share Price History Data (Apr 2019 - Jul 2026)
NSL daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹130.20 | ₹130.25 | ₹127.25 | ₹128.45 | 1,897 |
| 2026-07-03 | ₹128.95 | ₹133.00 | ₹125.75 | ₹130.20 | 12,719 |
| 2026-07-02 | ₹127.00 | ₹127.00 | ₹124.55 | ₹126.55 | 4,794 |
| 2026-07-01 | ₹124.15 | ₹125.95 | ₹124.10 | ₹124.55 | 2,583 |
| 2026-06-30 | ₹126.55 | ₹129.00 | ₹122.25 | ₹123.45 | 8,603 |
| 2026-06-29 | ₹127.50 | ₹128.70 | ₹123.30 | ₹126.75 | 13,521 |
| 2026-06-25 | ₹127.45 | ₹128.90 | ₹126.10 | ₹126.15 | 5,679 |
| 2026-06-24 | ₹129.05 | ₹129.05 | ₹127.30 | ₹127.45 | 858 |
| 2026-06-23 | ₹134.00 | ₹134.00 | ₹127.00 | ₹128.70 | 6,509 |
| 2026-06-22 | ₹134.95 | ₹138.95 | ₹132.20 | ₹133.95 | 12,336 |
| 2026-06-19 | ₹127.00 | ₹134.10 | ₹126.25 | ₹132.65 | 21,800 |
| 2026-06-18 | ₹124.15 | ₹127.00 | ₹122.75 | ₹126.00 | 5,840 |
| 2026-06-17 | ₹122.85 | ₹124.50 | ₹122.00 | ₹124.15 | 4,021 |
| 2026-06-16 | ₹122.60 | ₹124.50 | ₹121.05 | ₹121.45 | 13,161 |
| 2026-06-15 | ₹122.95 | ₹124.10 | ₹120.35 | ₹123.20 | 9,171 |
| 2026-06-12 | ₹124.00 | ₹124.00 | ₹119.50 | ₹120.70 | 11,305 |
| 2026-06-11 | ₹125.00 | ₹125.00 | ₹118.30 | ₹120.95 | 5,103 |
| 2026-06-10 | ₹124.30 | ₹125.85 | ₹122.45 | ₹123.10 | 2,336 |
| 2026-06-09 | ₹123.20 | ₹126.45 | ₹119.00 | ₹125.40 | 16,533 |
| 2026-06-08 | ₹124.10 | ₹125.75 | ₹122.00 | ₹124.20 | 3,955 |
| 2026-06-05 | ₹127.00 | ₹127.75 | ₹124.00 | ₹125.30 | 4,208 |
| 2026-06-04 | ₹126.00 | ₹127.90 | ₹123.10 | ₹126.35 | 5,540 |
| 2026-06-03 | ₹123.10 | ₹127.90 | ₹123.00 | ₹126.55 | 4,163 |
| 2026-06-02 | ₹123.30 | ₹125.80 | ₹123.00 | ₹123.85 | 5,641 |
| 2026-06-01 | ₹128.15 | ₹129.00 | ₹123.20 | ₹124.50 | 4,504 |
| 2026-05-29 | ₹128.05 | ₹131.60 | ₹126.25 | ₹127.45 | 4,555 |
| 2026-05-27 | ₹135.80 | ₹135.85 | ₹127.25 | ₹128.10 | 12,788 |
| 2026-05-26 | ₹131.90 | ₹133.85 | ₹126.95 | ₹132.45 | 13,734 |
| 2026-05-25 | ₹128.95 | ₹130.05 | ₹126.90 | ₹127.50 | 4,588 |
| 2026-05-22 | ₹127.95 | ₹129.00 | ₹125.50 | ₹126.05 | 6,042 |
| 2026-05-21 | ₹128.25 | ₹128.25 | ₹126.25 | ₹127.95 | 1,237 |
| 2026-05-20 | ₹127.60 | ₹128.80 | ₹126.00 | ₹128.00 | 1,663 |
| 2026-05-19 | ₹126.00 | ₹129.45 | ₹125.50 | ₹126.40 | 2,333 |
| 2026-05-18 | ₹127.55 | ₹130.05 | ₹124.95 | ₹125.95 | 9,057 |
| 2026-05-15 | ₹134.00 | ₹134.55 | ₹129.30 | ₹130.35 | 8,696 |
| 2026-05-14 | ₹130.55 | ₹134.10 | ₹126.25 | ₹133.65 | 8,395 |
| 2026-05-13 | ₹129.30 | ₹134.80 | ₹129.30 | ₹130.70 | 8,788 |
| 2026-05-12 | ₹130.10 | ₹134.95 | ₹128.10 | ₹129.30 | 7,895 |
| 2026-05-11 | ₹133.60 | ₹135.85 | ₹129.25 | ₹130.90 | 5,812 |
| 2026-05-08 | ₹137.00 | ₹137.00 | ₹132.30 | ₹133.60 | 5,366 |
| 2026-05-07 | ₹139.00 | ₹139.00 | ₹132.00 | ₹132.75 | 17,432 |
| 2026-05-06 | ₹137.95 | ₹137.95 | ₹133.00 | ₹135.00 | 3,328 |
| 2026-05-05 | ₹132.05 | ₹136.00 | ₹130.30 | ₹133.00 | 4,722 |
| 2026-05-04 | ₹129.10 | ₹137.00 | ₹129.10 | ₹132.90 | 6,902 |
| 2026-04-30 | ₹132.55 | ₹132.55 | ₹126.25 | ₹129.40 | 2,990 |
| 2026-04-29 | ₹135.00 | ₹135.40 | ₹130.10 | ₹132.55 | 2,737 |
| 2026-04-28 | ₹136.00 | ₹139.00 | ₹132.25 | ₹133.09 | 1,360 |
| 2026-04-27 | ₹133.00 | ₹135.00 | ₹131.63 | ₹134.09 | 3,516 |
| 2026-04-24 | ₹133.07 | ₹133.07 | ₹130.90 | ₹131.89 | 2,277 |
| 2026-04-23 | ₹132.00 | ₹134.00 | ₹132.00 | ₹133.06 | 3,945 |
| 2026-04-22 | ₹131.30 | ₹133.80 | ₹130.10 | ₹132.49 | 7,130 |
| 2026-04-21 | ₹133.90 | ₹137.00 | ₹131.01 | ₹132.13 | 7,892 |
| 2026-04-20 | ₹136.98 | ₹136.98 | ₹127.50 | ₹130.39 | 3,679 |
| 2026-04-17 | ₹135.00 | ₹139.00 | ₹133.00 | ₹134.29 | 8,609 |
| 2026-04-16 | ₹134.79 | ₹135.00 | ₹131.77 | ₹134.39 | 7,631 |
| 2026-04-15 | ₹126.00 | ₹135.00 | ₹126.00 | ₹131.81 | 9,648 |
| 2026-04-13 | ₹127.58 | ₹127.58 | ₹118.00 | ₹123.25 | 7,702 |
| 2026-04-10 | ₹130.99 | ₹131.45 | ₹125.00 | ₹127.61 | 5,069 |
| 2026-04-09 | ₹135.00 | ₹135.00 | ₹125.00 | ₹127.37 | 5,019 |
| 2026-04-08 | ₹123.01 | ₹132.60 | ₹122.99 | ₹131.12 | 24,827 |
| 2026-04-07 | ₹113.87 | ₹124.00 | ₹112.08 | ₹119.76 | 10,638 |
| 2026-04-06 | ₹109.50 | ₹112.00 | ₹107.00 | ₹111.92 | 6,473 |
| 2026-04-02 | ₹104.90 | ₹109.99 | ₹102.00 | ₹108.04 | 2,500 |
| 2026-04-01 | ₹96.80 | ₹108.00 | ₹96.80 | ₹106.99 | 8,682 |
| 2026-03-30 | ₹102.00 | ₹102.05 | ₹96.60 | ₹96.80 | 38,893 |
| 2026-03-27 | ₹108.00 | ₹108.00 | ₹99.30 | ₹101.60 | 51,931 |
| 2026-03-25 | ₹111.10 | ₹114.00 | ₹104.00 | ₹106.30 | 33,284 |
| 2026-03-24 | ₹109.90 | ₹112.00 | ₹108.10 | ₹111.00 | 13,796 |
| 2026-03-23 | ₹114.25 | ₹114.25 | ₹105.10 | ₹107.35 | 20,912 |
| 2026-03-20 | ₹117.85 | ₹119.00 | ₹113.60 | ₹114.35 | 11,893 |
| 2026-03-19 | ₹114.00 | ₹121.00 | ₹113.00 | ₹115.95 | 19,920 |
| 2026-03-18 | ₹111.55 | ₹119.00 | ₹111.55 | ₹116.85 | 4,104 |
| 2026-03-17 | ₹111.05 | ₹114.10 | ₹110.05 | ₹111.35 | 5,961 |
| 2026-03-16 | ₹112.50 | ₹114.75 | ₹108.20 | ₹111.05 | 9,018 |
| 2026-03-13 | ₹115.15 | ₹115.15 | ₹113.00 | ₹113.60 | 5,333 |
| 2026-03-12 | ₹115.00 | ₹115.85 | ₹112.75 | ₹115.15 | 2,373 |
| 2026-03-11 | ₹118.75 | ₹123.00 | ₹114.00 | ₹115.50 | 8,455 |
| 2026-03-10 | ₹113.65 | ₹119.80 | ₹113.00 | ₹119.05 | 9,322 |
| 2026-03-09 | ₹129.00 | ₹129.00 | ₹108.35 | ₹110.25 | 32,680 |
| 2026-03-06 | ₹117.00 | ₹135.00 | ₹117.00 | ₹126.70 | 23,993 |
| 2026-03-05 | ₹119.00 | ₹119.75 | ₹115.25 | ₹115.55 | 17,579 |
| 2026-03-04 | ₹115.00 | ₹118.95 | ₹115.00 | ₹116.25 | 13,859 |
| 2026-03-02 | ₹111.00 | ₹122.00 | ₹111.00 | ₹118.75 | 15,456 |
| 2026-02-27 | ₹123.05 | ₹123.10 | ₹120.65 | ₹121.20 | 3,666 |
| 2026-02-26 | ₹123.35 | ₹123.90 | ₹121.05 | ₹121.40 | 4,864 |
| 2026-02-25 | ₹121.55 | ₹126.00 | ₹119.95 | ₹123.35 | 19,800 |
| 2026-02-24 | ₹126.60 | ₹127.65 | ₹124.00 | ₹124.95 | 4,520 |
| 2026-02-23 | ₹125.65 | ₹130.00 | ₹125.65 | ₹126.60 | 996 |
| 2026-02-20 | ₹127.80 | ₹127.80 | ₹123.70 | ₹127.30 | 5,456 |
| 2026-02-19 | ₹124.00 | ₹127.90 | ₹123.10 | ₹126.80 | 6,149 |
| 2026-02-18 | ₹126.45 | ₹126.45 | ₹123.50 | ₹125.00 | 7,392 |
| 2026-02-17 | ₹128.90 | ₹128.90 | ₹121.35 | ₹123.95 | 16,081 |
| 2026-02-16 | ₹126.85 | ₹127.90 | ₹121.80 | ₹125.75 | 26,147 |
| 2026-02-13 | ₹129.10 | ₹130.00 | ₹125.10 | ₹126.85 | 4,102 |
| 2026-02-12 | ₹134.30 | ₹134.30 | ₹125.50 | ₹128.45 | 17,224 |
| 2026-02-11 | ₹139.00 | ₹139.00 | ₹131.25 | ₹134.45 | 10,151 |
| 2026-02-10 | ₹130.00 | ₹134.80 | ₹130.00 | ₹132.80 | 18,039 |
| 2026-02-09 | ₹144.60 | ₹145.00 | ₹134.00 | ₹135.25 | 14,605 |
| 2026-02-06 | ₹130.00 | ₹139.60 | ₹129.50 | ₹138.25 | 4,855 |
| 2026-02-05 | ₹133.50 | ₹135.00 | ₹132.00 | ₹132.10 | 3,288 |
| 2026-02-04 | ₹131.80 | ₹134.40 | ₹130.00 | ₹133.55 | 4,138 |
| 2026-02-03 | ₹134.80 | ₹134.85 | ₹128.50 | ₹129.75 | 11,947 |
| 2026-02-02 | ₹133.90 | ₹135.00 | ₹128.20 | ₹129.70 | 4,797 |
| 2026-02-01 | ₹137.80 | ₹137.80 | ₹130.00 | ₹131.75 | 3,160 |
| 2026-01-30 | ₹128.00 | ₹136.00 | ₹128.00 | ₹135.55 | 5,287 |
| 2026-01-29 | ₹133.05 | ₹136.70 | ₹124.00 | ₹127.95 | 7,130 |
| 2026-01-28 | ₹130.80 | ₹136.25 | ₹128.50 | ₹132.25 | 15,927 |
| 2026-01-27 | ₹141.85 | ₹142.95 | ₹120.30 | ₹129.90 | 9,713 |
| 2026-01-23 | ₹144.25 | ₹144.25 | ₹139.00 | ₹139.60 | 8,191 |
| 2026-01-22 | ₹145.85 | ₹145.85 | ₹139.30 | ₹140.35 | 5,788 |
| 2026-01-21 | ₹139.80 | ₹146.90 | ₹136.00 | ₹140.10 | 5,774 |
| 2026-01-20 | ₹143.00 | ₹145.95 | ₹137.05 | ₹138.30 | 49,754 |
| 2026-01-19 | ₹149.00 | ₹149.00 | ₹142.60 | ₹146.15 | 2,420 |
| 2026-01-16 | ₹142.60 | ₹150.00 | ₹140.00 | ₹146.35 | 7,450 |
| 2026-01-14 | ₹143.65 | ₹145.85 | ₹142.45 | ₹144.00 | 5,479 |
| 2026-01-13 | ₹143.65 | ₹150.65 | ₹141.00 | ₹141.75 | 11,676 |
| 2026-01-12 | ₹145.30 | ₹145.85 | ₹141.00 | ₹143.65 | 8,654 |
| 2026-01-09 | ₹149.25 | ₹150.50 | ₹144.50 | ₹146.10 | 7,743 |
| 2026-01-08 | ₹148.10 | ₹152.80 | ₹148.10 | ₹149.25 | 10,403 |
| 2026-01-07 | ₹150.00 | ₹153.00 | ₹149.00 | ₹150.15 | 8,933 |
| 2026-01-06 | ₹150.25 | ₹152.95 | ₹149.20 | ₹150.05 | 9,279 |
| 2026-01-05 | ₹153.50 | ₹158.25 | ₹150.00 | ₹152.25 | 19,233 |
| 2026-01-02 | ₹150.80 | ₹152.90 | ₹149.00 | ₹151.35 | 13,955 |
| 2026-01-01 | ₹150.60 | ₹150.60 | ₹148.80 | ₹150.00 | 1,562 |
Northern Spirits Share Price Performance Analysis (Apr 2019 - Jul 2026)
NSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.37%
₹150.00 → ₹128.45
Year to Date
Price Volatility
8.02%
Low Volatility
Year to Date
Average Daily Volume
9,653
Year to Date Average
BSE Exchange
Northern Spirits Share Price History – Frequently Asked Questions
Common questions about NSL historical data and records. Browse Northern Spirits financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Northern Spirits (NSL)?
The all-time high share price of Northern Spirits was ₹576.15 recorded on August 18, 2023 on the BSE exchange.
What is the all-time low share price of Northern Spirits (NSL)?
The all-time low share price of Northern Spirits was ₹14.8 recorded on March 20, 2020 on the BSE exchange.
How can I download NSL historical share price data?
You can download Northern Spirits 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 NSL shares?
The highest trading volume day for Northern Spirits was 1,401,000 shares traded on April 05, 2019 on the BSE exchange, with share price at ₹40.95.