North Eastern Carrying Corporation share price history

NSE: NECCLTDBSE: 534615Transport ServicesSmall Cap

North Eastern Carrying Corporation Limited · Face value ₹10 · Listed Aug 2012 on BSE, Mar 2016 on NSE

₹16.24₹0.17 (1.04%)BSE ₹16.25

Share price at the NSE close on 29 Oct 2026. Previous close ₹16.41.

29 Oct: open ₹16.41, high ₹16.79, low ₹16.07

52-week range of traded prices to 29 Oct 2026

₹10.55Low, 1 Apr 2026₹23.00High, 29 Oct 2025

Market cap: ₹170 Cr2,600th largest listed
P/E: 20.40
P/B: 0.71
Dividend yield: Nonein the last 12 months
ROE: 3.6%
ROCE: 4.3%
Debt to equity: 0.49
Volume, NSE: 70,60074.5% delivered

North Eastern Carrying Corporation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

North Eastern Carrying Corporation's share price is on record from 15 Nov 2012, when it closed at ₹59.35, to 29 Oct 2026. Its highest close was ₹106.70 on 6 Feb 2017 and its lowest ₹3.25 on 30 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 10 Aug 2012, but prices before 15 Nov 2012 are not shown: on 15 Nov 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.24	−10.2%	19.86	10.77	18.22	20.50	10.55	1,94,58,338
2025	18.09	−48.8%	37.72	17.98	35.26	39.00	17.65	3,52,05,380
2024	35.36	+23.4%	41.94	22.30	28.50	44.44	21.95	14,20,60,371
2023	28.65	+15.3%	35.75	14.50	25.00	37.40	14.20	11,11,51,069
2022	24.85	+30.8%	36.05	17.40	19.10	37.95	16.90	8,87,06,875
2021	19.00	+105.4%	22.90	7.80	9.25	23.95	6.55	6,69,32,371
2020	9.25	+76.2%	16.80	3.25	5.30	17.00	2.85	1,80,87,305
2019	5.25	−46.2%	9.85	4.85	9.85	10.20	4.60	88,97,339
2018	9.75	−71.3%	34.05	7.45	34.00	34.95	6.80	1,62,67,127
2017	33.95	−21.0%	106.70	30.60	44.00	111.20	30.30	9,25,72,206
2016BSE close	42.95	−34.0%	63.25	32.45	63.00	66.00	30.55	39,89,944
2015BSE close	65.10	−20.6%	89.00	57.15	80.00	97.90	51.70	32,48,702
2014BSE close	82.00	+13.7%	96.40	62.05	72.20	98.70	60.25	21,38,396
2013BSE close	72.10	+10.1%	96.40	60.35	65.00	99.00	56.45	66,44,314
2012BSE close	65.50	–	75.50	59.35	59.35	78.90	59.00	2,92,498

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 15 Nov 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.24	−11.8%	18.88	20.50	16.07	22,94,894
Sep 2026	18.42	+13.2%	16.65	19.99	15.57	26,98,648
Aug 2026	16.27	+8.9%	15.19	18.20	14.10	17,36,404
Jul 2026	14.94	−13.0%	17.20	18.46	14.83	10,07,274
Jun 2026	17.18	+11.5%	15.58	19.50	14.80	39,74,828
May 2026	15.41	−1.0%	15.56	18.39	14.61	10,95,724
Apr 2026	15.56	+44.5%	10.55	17.00	10.55	17,20,441
Mar 2026	10.77	−23.5%	13.42	14.95	10.61	17,25,342
Feb 2026	14.07	−4.8%	14.98	16.49	13.50	16,39,713
Jan 2026	14.78	−18.3%	18.22	18.77	14.25	15,65,070
Dec 2025	18.09	−10.0%	20.09	20.88	17.65	10,44,539
Nov 2025	20.09	−7.6%	21.74	22.25	19.80	9,26,567
Oct 2025	21.74	+6.7%	20.69	24.01	19.44	25,48,316
Sep 2025	20.37	−0.1%	20.39	23.24	20.20	19,58,709
Aug 2025	20.39	−8.8%	22.35	23.74	20.15	14,12,712
Jul 2025	22.35	−9.1%	24.60	25.65	21.45	19,13,399
Jun 2025	24.60	+2.1%	24.39	27.25	23.00	28,77,330
May 2025	24.09	+6.0%	22.80	25.65	20.63	20,18,807
Apr 2025	22.72	0.0%	22.75	25.70	21.41	22,31,498
Mar 2025	22.72	+8.1%	21.30	24.50	18.31	48,01,670
Feb 2025	21.02	−32.1%	30.05	32.00	20.62	35,06,808
Jan 2025	30.98	−12.4%	35.26	39.00	28.67	99,65,025
Dec 2024	35.36	+3.0%	34.40	39.40	32.67	1,34,51,808
Nov 2024	34.33	+11.3%	31.95	39.50	29.70	92,66,940
Oct 2024	30.85	−2.8%	32.29	32.80	27.05	24,09,300
Sep 2024	31.74	−6.1%	34.65	34.70	28.90	30,64,467
Aug 2024	33.81	−11.4%	38.17	38.90	32.30	47,90,723
Jul 2024	38.17	+47.8%	26.04	44.44	25.25	7,06,75,809
Jun 2024	25.83	+4.2%	25.50	27.40	21.95	65,70,035
May 2024	24.80	−5.3%	26.35	27.75	23.60	65,65,714
Apr 2024	26.20	+15.2%	23.70	30.70	23.40	76,43,531
Mar 2024	22.75	−28.9%	32.50	35.20	22.00	76,52,961
Feb 2024	32.00	+7.6%	30.10	35.70	28.45	68,03,504
Jan 2024	29.75	+3.8%	28.50	31.30	27.55	31,65,579
Dec 2023	28.65	−9.3%	32.40	37.40	28.65	68,62,513
Nov 2023	31.60	+30.6%	24.20	34.00	22.35	4,78,53,159
Oct 2023	24.20	+5.2%	23.40	24.90	19.10	1,91,45,329
Sep 2023	23.00	+1.8%	22.90	24.30	19.90	59,13,956
Aug 2023	22.60	+19.9%	19.10	23.50	18.05	38,21,292
Jul 2023	18.85	−2.6%	19.60	20.80	18.70	20,71,531
Jun 2023	19.35	−8.7%	21.20	21.65	18.30	16,57,945
May 2023	21.20	−0.9%	21.65	23.30	19.50	28,02,814
Apr 2023	21.40	+19.6%	17.40	22.70	17.05	41,19,626
Mar 2023	17.90	−3.8%	18.95	21.30	14.20	1,05,19,896
Feb 2023	18.60	−21.7%	23.80	25.85	18.20	26,52,346
Jan 2023	23.75	−4.4%	25.00	26.90	23.30	37,30,662
Dec 2022	24.85	−7.6%	27.10	28.65	22.55	34,76,870
Nov 2022	26.90	+2.7%	26.30	28.00	23.55	72,23,533
Oct 2022	26.20	+5.4%	24.85	30.15	23.65	63,67,520
Sep 2022	24.85	−7.3%	26.50	29.60	24.55	38,08,971
Aug 2022	26.80	−0.4%	27.10	30.75	23.75	71,91,752
Jul 2022	26.90	+5.7%	25.50	28.95	24.45	29,38,435
Jun 2022	25.45	−7.6%	28.00	29.70	23.10	26,38,324
May 2022	27.55	−10.7%	30.80	31.40	24.80	34,62,207
Apr 2022	30.85	−5.1%	32.50	36.25	30.40	1,03,72,052
Mar 2022	32.50	+70.2%	19.05	37.95	18.45	2,07,25,562
Feb 2022	19.10	−16.6%	23.05	26.50	16.90	49,10,791
Jan 2022	22.90	+20.5%	19.10	29.60	17.60	1,55,90,858
Dec 2021	19.00	−4.5%	20.30	23.95	16.00	88,87,714
Nov 2021	19.90	+6.1%	18.90	20.70	18.05	39,00,132
Oct 2021	18.75	+1.6%	18.85	21.90	18.25	63,56,806
Sep 2021	18.45	−3.9%	19.40	21.80	18.05	1,26,50,153
Aug 2021	19.20	+0.5%	19.35	20.05	16.15	96,14,394
Jul 2021	19.10	+20.5%	15.95	19.55	14.00	53,21,792
Jun 2021	15.85	+53.9%	10.20	18.95	10.05	1,17,86,146
May 2021	10.30	+23.4%	8.70	12.80	7.60	47,70,395
Apr 2021	8.35	+5.0%	8.20	9.15	6.55	4,30,871
Mar 2021	7.95	−17.2%	9.60	10.45	7.50	7,52,127
Feb 2021	9.60	+7.9%	9.25	10.50	8.75	18,22,433
Jan 2021	8.90	−3.8%	9.25	10.40	8.65	6,39,408
Dec 2020	9.25	+2.2%	9.25	13.00	9.05	14,59,413
Nov 2020	9.05	+13.8%	7.85	9.80	7.00	6,91,128
Oct 2020	7.95	−3.6%	8.45	8.65	7.35	2,94,785
Sep 2020	8.25	−14.9%	9.25	10.10	7.85	4,59,511
Aug 2020	9.70	−22.1%	11.85	12.40	8.60	23,75,471
Jul 2020	12.45	+0.8%	12.95	17.00	12.45	46,64,828
Jun 2020	12.35	+157.3%	4.85	12.35	4.60	36,52,443
May 2020	4.80	−15.8%	5.70	5.75	4.00	7,61,136
Apr 2020	5.70	+62.9%	3.65	6.10	3.20	8,28,402
Mar 2020	3.50	−23.9%	4.50	5.50	2.85	6,40,691
Feb 2020	4.60	−19.3%	5.70	5.90	4.60	4,88,173
Jan 2020	5.70	+8.6%	5.30	7.15	5.10	17,71,324
Dec 2019	5.25	−2.8%	5.40	5.70	4.65	3,89,352
Nov 2019	5.40	+4.9%	5.30	5.90	4.60	7,03,414
Oct 2019	5.15	−2.8%	5.20	5.50	4.60	3,36,885
Sep 2019	5.30	−1.9%	5.25	6.00	5.05	4,43,152
Aug 2019	5.40	−12.2%	6.10	7.20	5.25	18,50,913
Jul 2019	6.15	−10.2%	6.60	7.45	4.75	10,37,435
Jun 2019	6.85	−16.0%	8.50	8.50	6.50	14,49,095
May 2019	8.15	−2.4%	8.25	8.65	7.05	6,38,817
Apr 2019	8.35	+0.6%	8.10	9.00	7.90	3,70,581
Mar 2019	8.30	+12.2%	7.45	10.20	7.45	9,72,341
Feb 2019	7.40	−12.9%	8.50	8.80	7.00	4,34,813
Jan 2019	8.50	−12.8%	9.85	10.05	8.20	2,70,541
Dec 2018	9.75	+3.2%	9.40	10.60	9.00	3,35,382
Nov 2018	9.45	+15.2%	8.05	12.50	7.85	15,10,151
Oct 2018	8.20	0.0%	8.00	9.65	6.80	6,97,808
Sep 2018	8.20	−28.7%	11.45	11.80	7.65	5,24,176
Aug 2018	11.50	−3.8%	12.00	13.50	11.15	6,05,953
Jul 2018	11.95	−8.1%	12.95	13.40	9.20	7,68,253
Jun 2018	13.00	−21.9%	16.80	17.15	12.75	5,69,665
May 2018	16.65	−13.7%	19.40	19.90	15.50	8,44,369
Apr 2018	19.30	+13.9%	16.95	21.60	16.30	18,34,759
Mar 2018	16.95	−31.7%	24.85	25.90	15.05	40,00,670
Feb 2018	24.80	−14.0%	29.30	29.80	24.50	11,77,257
Jan 2018	28.85	−15.0%	34.00	34.95	26.70	33,98,684
Dec 2017	33.95	+2.1%	34.55	36.60	31.00	26,93,660
Nov 2017	33.25	−5.0%	35.40	36.00	30.30	29,70,119
Oct 2017	35.00	−12.3%	40.25	40.80	31.60	54,25,830
Sep 2017	39.90	+3.4%	39.00	46.75	31.20	68,15,683
Aug 2017	38.60	−20.5%	48.90	48.90	34.40	43,25,020
Jul 2017	48.55	+4.4%	46.60	59.70	45.20	1,17,55,631
Jun 2017	46.50	+10.3%	42.70	55.25	41.00	40,83,759
May 2017	42.15	−17.3%	51.95	55.00	40.00	37,37,294
Apr 2017	50.95	−14.7%	56.80	67.70	48.75	81,31,298
Mar 2017	59.75	+8.8%	55.15	77.75	55.15	2,09,33,732
Feb 2017	54.90	−37.8%	90.00	111.20	49.70	50,09,330
Jan 2017	88.30	+105.6%	44.00	88.50	40.25	1,66,90,850
Dec 2016	42.95	+8.1%	38.70	44.35	34.40	13,89,702
Nov 2016	39.75	−7.5%	44.60	47.00	35.50	72,564
Oct 2016	42.95	+10.4%	40.00	44.90	39.35	2,02,689
Sep 2016	38.90	−8.4%	40.50	43.25	37.25	3,23,959
Aug 2016	42.45	−2.4%	42.60	45.80	35.25	2,32,474
Jul 2016	43.50	+25.7%	34.75	49.70	33.50	8,39,486
Jun 2016	34.60	−1.4%	35.95	36.85	30.55	1,62,938
May 2016	35.10	−4.1%	38.00	39.90	33.35	1,20,504
Apr 2016	36.60	−16.8%	45.00	51.25	32.00	1,57,141
Mar 2016BSE close	44.00	−20.0%	59.90	60.80	43.95	1,67,397
Feb 2016BSE close	55.00	−3.8%	52.20	66.00	47.50	1,02,635
Jan 2016BSE close	57.20	−12.1%	63.00	65.00	50.00	2,18,455
Dec 2015BSE close	65.10	−0.4%	67.00	69.00	58.80	3,49,937
Nov 2015BSE close	65.35	−1.1%	72.00	80.90	51.70	2,19,592
Oct 2015BSE close	66.05	−10.7%	74.00	75.00	64.50	2,23,747
Sep 2015BSE close	74.00	+0.3%	74.25	85.90	73.00	2,28,212
Aug 2015BSE close	73.75	−1.7%	76.00	77.00	70.00	1,50,635
Jul 2015BSE close	75.00	−2.6%	77.00	77.30	74.00	2,60,829
Jun 2015BSE close	77.00	−1.3%	78.00	80.00	74.00	2,44,618
May 2015BSE close	78.00	+4.6%	75.00	81.50	74.00	5,66,629
Apr 2015BSE close	74.55	−2.4%	75.50	85.80	72.00	5,44,656
Mar 2015BSE close	76.35	−6.9%	81.25	97.90	72.50	4,14,075
Feb 2015BSE close	82.00	−2.4%	81.00	88.00	77.90	5,941
Jan 2015BSE close	84.00	+2.4%	80.00	87.10	79.00	39,831
Dec 2014BSE close	82.00	+2.5%	82.00	88.00	77.50	72,013
Nov 2014BSE close	80.00	−3.6%	80.25	84.30	73.15	3,33,210
Oct 2014BSE close	83.00	−1.3%	80.00	84.95	76.00	3,57,630
Sep 2014BSE close	84.10	+0.1%	84.00	86.10	79.00	60,702
Aug 2014BSE close	84.00	−2.9%	88.00	92.20	83.00	1,02,576
Jul 2014BSE close	86.50	+0.2%	85.25	90.30	83.00	45,727
Jun 2014BSE close	86.30	+25.8%	70.00	98.70	67.00	1,12,288
May 2014BSE close	68.60	−2.0%	68.10	71.50	65.00	1,98,433
Apr 2014BSE close	70.00	+4.2%	67.00	72.50	67.00	48,459
Mar 2014BSE close	67.20	−3.3%	70.75	70.75	60.25	4,91,211
Feb 2014BSE close	69.50	+1.0%	72.00	74.25	69.00	1,01,631
Jan 2014BSE close	68.80	−4.6%	72.20	78.75	68.80	2,14,516
Dec 2013BSE close	72.10	+1.5%	71.70	74.00	70.00	2,17,402
Nov 2013BSE close	71.00	−5.3%	75.10	75.10	69.60	1,06,637
Oct 2013BSE close	75.00	+17.1%	63.90	76.50	59.50	1,20,253
Sep 2013BSE close	64.05	−7.0%	68.60	70.85	63.00	1,68,768
Aug 2013BSE close	68.85	−6.2%	72.50	75.50	66.55	2,50,707
Jul 2013BSE close	73.40	+6.4%	69.40	73.40	66.75	2,64,535
Jun 2013BSE close	69.00	+3.8%	69.80	69.85	56.45	3,21,779
May 2013BSE close	66.50	+4.0%	67.00	69.90	58.45	3,66,941
Apr 2013BSE close	63.95	−12.2%	73.00	78.95	60.00	2,49,264
Mar 2013BSE close	72.85	−8.2%	78.60	80.80	61.35	35,88,581
Feb 2013BSE close	79.35	−16.3%	99.00	99.00	75.45	3,77,147
Jan 2013BSE close	94.80	+44.7%	65.00	94.80	62.00	6,12,300
Dec 2012BSE close	65.50	−11.2%	70.30	75.45	61.90	2,01,827
Nov 2012BSE close	73.75	–	59.35	78.90	59.00	90,671

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	16.41	16.79	16.07	16.24	16.23	70,600	74.5%
28 Oct 2026	16.83	16.83	16.11	16.41	16.40	21,075	72.3%
27 Oct 2026	16.90	17.67	16.60	16.83	16.97	39,258	72.0%
26 Oct 2026	17.05	17.80	16.55	17.40	17.13	49,672	51.6%
23 Oct 2026	18.00	18.36	16.17	17.36	17.02	1,47,615	55.5%
22 Oct 2026	18.90	18.90	17.70	18.36	18.14	30,611	88.4%
21 Oct 2026	19.28	19.42	17.81	18.63	18.29	75,891	68.8%
19 Oct 2026	19.77	19.77	16.68	19.28	18.08	4,94,445	50.4%
16 Oct 2026	19.73	19.80	18.70	19.47	19.26	1,50,754	88.7%
15 Oct 2026	19.79	20.19	18.57	19.73	19.45	96,612	62.6%
14 Oct 2026	19.95	20.50	19.50	19.79	20.14	1,24,476	80.0%
13 Oct 2026	19.70	19.97	19.17	19.86	19.75	1,40,779	60.9%
12 Oct 2026	19.50	19.92	19.34	19.70	19.75	2,46,230	53.3%
9 Oct 2026	18.69	19.90	17.93	19.43	19.18	2,13,378	52.0%
8 Oct 2026	19.10	19.10	18.20	18.31	18.49	33,977	59.4%
7 Oct 2026	19.49	19.50	18.50	18.87	18.76	53,154	59.6%
6 Oct 2026	19.30	20.30	18.51	19.38	19.51	1,29,818	53.4%
5 Oct 2026	19.55	19.55	17.68	19.12	18.67	1,29,283	75.0%
1 Oct 2026	18.88	18.94	18.00	18.41	18.45	47,266	–
30 Sep 2026	18.17	18.50	18.08	18.42	18.39	79,006	–
29 Sep 2026	18.55	18.55	18.00	18.08	18.19	37,057	–
28 Sep 2026	19.95	19.95	18.32	18.44	18.64	47,745	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.North Eastern Carrying Corporation bonus and split history

Ex-date	Event	Price factor	What happened
2 Jun 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
15 Nov 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.