Northern Spirits share price history

BSE: 542628Commercial Services & SuppliesSmall Cap

Northern Spirits Limited · Face value ₹10 · Listed Apr 2019

₹116.75₹2.40 (2.01%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹119.15.

29 Oct: open ₹121.90, high ₹121.90, low ₹113.00

52-week range of traded prices to 29 Oct 2026

₹96.60Low, 30 Mar 2026₹192.85High, 3 Nov 2025

Market cap: ₹187 Cr2,387th largest listed
P/E: 6.46
P/B: 1.26
Dividend yield: 0.30%
ROE: 21.4%
ROCE: 14.6%
Debt to equity: 1.40
Volume, BSE: 9,744

Northern Spirits share price by year, month and day

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

Northern Spirits' share price is on record from 4 Apr 2019, when it closed at ₹43.10, to 29 Oct 2026. Its highest close was ₹548.75 on 17 Aug 2023 and its lowest ₹16.40 on 19 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	116.75	−21.7%	152.25	96.80	150.60	158.25	96.60	20,80,354
2025	149.05	−20.8%	233.70	146.40	192.40	239.00	142.50	69,71,839
2024	188.25	−49.1%	477.40	138.50	383.50	507.50	132.60	1,25,37,911
2023	370.00	+59.2%	548.75	157.70	241.00	576.15	155.80	47,26,000
2022	232.40	+759.1%	286.15	27.00	27.90	294.80	26.00	1,52,14,000
2021	27.05	+23.0%	43.00	18.00	20.10	43.30	16.20	75,18,000
2020	22.00	−11.5%	31.75	16.40	24.00	31.75	14.80	45,48,000
2019	24.85	–	43.10	19.30	43.70	43.70	19.30	60,30,000

₹ 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. 2019 is from its first session, 4 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	116.75	−4.3%	121.45	127.95	103.05	1,10,892
Sep 2026	122.00	−7.0%	133.00	149.35	116.00	2,59,036
Aug 2026	131.20	−1.5%	133.20	139.10	122.20	2,92,936
Jul 2026	133.15	+7.9%	124.15	152.75	121.10	2,42,556
Jun 2026	123.45	−3.1%	128.15	138.95	118.30	1,64,787
May 2026	127.45	−1.5%	129.10	139.00	124.95	1,33,333
Apr 2026	129.40	+33.7%	96.80	139.00	96.80	1,32,324
Mar 2026	96.80	−20.1%	111.00	135.00	96.60	3,38,762
Feb 2026	121.20	−10.6%	137.80	145.00	119.95	1,91,377
Jan 2026	135.55	−9.1%	150.60	158.25	120.30	2,14,351
Dec 2025	149.05	−6.3%	163.45	164.00	147.00	2,79,058
Nov 2025	159.15	−11.5%	185.90	192.85	158.40	3,77,230
Oct 2025	179.80	+6.4%	169.05	187.45	158.95	2,81,725
Sep 2025	169.05	−11.0%	190.20	194.85	165.60	3,56,753
Aug 2025	190.05	−2.4%	197.10	208.80	185.15	4,47,996
Jul 2025	194.80	−0.1%	194.95	222.50	191.00	8,27,113
Jun 2025	195.00	+2.6%	192.00	214.00	183.00	5,14,175
May 2025	190.00	+18.2%	162.95	239.00	150.85	15,04,364
Apr 2025	160.75	+7.1%	148.00	179.50	148.00	3,85,389
Mar 2025	150.05	−12.4%	168.00	181.35	142.50	7,40,003
Feb 2025	171.25	−1.0%	177.05	199.00	158.00	5,35,112
Jan 2025	172.95	−8.1%	192.40	238.90	158.50	7,22,921
Dec 2024	188.25	−0.3%	192.00	270.90	185.10	12,75,911
Nov 2024	188.75	+34.9%	140.10	209.00	138.00	10,71,000
Oct 2024	139.95	−21.4%	177.85	183.00	132.60	5,40,000
Sep 2024	178.05	−18.4%	222.15	228.80	175.00	7,43,000
Aug 2024	218.20	−16.2%	258.10	266.50	215.00	9,67,500
Jul 2024	260.30	+32.1%	197.10	306.00	193.05	23,97,500
Jun 2024	197.05	−11.6%	230.00	254.00	193.85	8,90,500
May 2024	222.80	+1.7%	216.35	232.00	198.25	8,21,500
Apr 2024	219.00	+16.2%	194.00	228.00	166.50	8,64,500
Mar 2024	188.45	−10.3%	202.00	224.10	161.10	7,36,000
Feb 2024	210.05	−24.2%	284.75	285.00	175.10	12,35,000
Jan 2024	277.25	−25.1%	383.50	507.50	275.00	9,95,500
Dec 2023	370.00	+15.0%	324.10	454.40	321.50	4,72,500
Nov 2023	321.75	−5.0%	337.95	403.00	321.50	3,20,500
Oct 2023	338.85	−9.9%	358.30	374.00	318.05	93,000
Sep 2023	376.00	−11.5%	425.00	458.00	321.05	4,85,000
Aug 2023	424.75	+33.5%	350.00	576.15	321.00	12,18,500
Jul 2023	318.15	+28.0%	238.00	318.15	220.00	3,55,500
Jun 2023	248.50	−6.3%	268.00	273.00	232.40	96,500
May 2023	265.30	−5.5%	259.20	287.35	235.20	4,46,500
Apr 2023	280.80	+32.5%	201.30	287.00	201.30	2,64,000
Mar 2023	211.85	+15.1%	175.15	244.10	174.80	3,20,000
Feb 2023	184.00	+3.0%	170.00	213.00	155.80	3,12,000
Jan 2023	178.70	−23.1%	241.00	241.00	176.00	3,42,000
Dec 2022	232.40	−13.1%	276.30	287.95	190.35	6,68,000
Nov 2022	267.35	+16.0%	224.00	294.80	217.95	16,37,000
Oct 2022	230.50	+49.2%	161.60	260.70	132.55	37,50,000
Sep 2022	154.50	+169.4%	60.20	154.50	60.20	15,99,000
Aug 2022	57.35	−18.9%	66.50	79.75	43.00	21,66,000
Jul 2022	70.75	+96.5%	38.95	75.75	34.00	17,94,000
Jun 2022	36.00	−10.0%	40.00	43.05	36.00	27,000
May 2022	40.00	+14.3%	35.00	41.90	31.15	3,48,000
Apr 2022	35.00	0.0%	28.00	42.50	28.00	1,41,000
Mar 2022	35.00	+9.4%	32.00	40.00	30.10	8,13,000
Feb 2022	32.00	+18.5%	27.70	32.00	26.00	5,67,000
Jan 2022	27.00	−0.2%	27.90	29.50	26.20	17,04,000
Dec 2021	27.05	−9.8%	28.55	32.60	26.50	4,32,000
Nov 2021	30.00	+4.3%	30.00	34.50	26.05	3,15,000
Oct 2021	28.75	−29.0%	43.00	43.00	28.75	3,93,000
Sep 2021	40.50	+15.9%	34.00	43.30	29.00	7,77,000
Aug 2021	34.95	+11.0%	31.80	41.30	24.60	10,32,000
Jul 2021	31.50	+31.3%	25.00	37.30	23.75	17,28,000
Jun 2021	24.00	−13.5%	26.55	29.50	22.00	12,18,000
May 2021	27.75	+25.0%	23.00	29.00	22.05	3,00,000
Apr 2021	22.20	−3.3%	20.00	24.00	17.05	84,000
Mar 2021	22.95	−18.8%	25.00	25.95	21.00	1,68,000
Feb 2021	28.25	+41.3%	20.00	28.25	20.00	7,98,000
Jan 2021	20.00	−9.1%	20.10	23.90	16.20	2,73,000
Dec 2020	22.00	−5.8%	22.20	29.55	19.50	3,87,000
Nov 2020	23.35	−1.9%	20.05	23.70	16.75	2,10,000
Oct 2020	23.80	+1.3%	21.15	26.55	19.15	1,71,000
Sep 2020	23.50	−10.0%	23.50	27.70	20.25	45,000
Aug 2020	26.10	−13.7%	28.75	30.80	22.25	2,70,000
Jul 2020	30.25	+26.3%	22.80	31.75	21.85	13,26,000
Jun 2020	23.95	+38.8%	16.40	23.95	16.00	3,51,000
May 2020	17.25	−12.0%	18.65	20.15	16.15	3,45,000
Apr 2020	19.60	−7.8%	21.80	21.80	19.60	57,000
Mar 2020	21.25	−6.8%	23.65	25.00	14.80	5,07,000
Feb 2020	22.80	−10.2%	24.40	27.00	22.10	7,32,000
Jan 2020	25.40	+2.2%	24.00	28.40	23.50	1,47,000
Dec 2019	24.85	−12.8%	28.55	32.05	23.50	4,11,000
Nov 2019	28.50	−1.7%	30.40	32.20	28.05	1,11,000
Oct 2019	29.00	+16.7%	23.65	29.00	22.25	84,000
Sep 2019	24.85	−16.9%	28.45	28.45	24.10	2,52,000
Aug 2019	29.90	+24.1%	23.15	32.40	19.30	1,17,000
Jul 2019	24.10	−27.0%	34.00	34.00	23.00	6,00,000
Jun 2019	33.00	−3.2%	33.00	42.80	32.40	7,32,000
May 2019	34.10	−9.1%	36.00	38.50	32.75	5,52,000
Apr 2019	37.50	–	43.70	43.70	34.20	31,71,000

₹ 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
29 Oct 2026	121.90	121.90	113.00	116.75	118.74	9,744
28 Oct 2026	108.40	120.00	105.50	119.15	111.22	9,012
27 Oct 2026	108.95	108.95	103.10	107.90	106.60	3,048
26 Oct 2026	110.05	111.90	105.50	105.90	107.14	9,447
23 Oct 2026	110.50	114.50	103.05	109.80	108.64	7,304
22 Oct 2026	116.20	116.75	112.00	114.10	114.83	3,453
21 Oct 2026	115.90	116.80	113.55	115.15	114.85	2,012
19 Oct 2026	117.45	117.45	114.10	115.90	115.09	4,333
16 Oct 2026	120.75	120.75	112.25	115.95	117.25	5,436
15 Oct 2026	119.00	121.65	117.25	118.25	118.92	1,508
14 Oct 2026	120.55	121.95	119.70	119.95	120.32	2,519
13 Oct 2026	120.90	122.75	120.15	120.45	121.34	4,797
12 Oct 2026	121.00	121.60	117.80	120.20	119.98	4,879
9 Oct 2026	117.05	120.60	115.95	118.35	118.08	3,770
8 Oct 2026	118.95	120.55	116.00	117.00	118.02	6,523
7 Oct 2026	124.00	124.65	116.35	118.60	119.97	10,392
6 Oct 2026	123.00	124.00	121.00	121.20	121.88	4,476
5 Oct 2026	127.95	127.95	122.30	122.80	124.21	1,812
1 Oct 2026	121.45	126.00	120.80	125.00	124.25	16,427
30 Sep 2026	118.30	125.60	117.55	122.00	121.88	9,585
29 Sep 2026	121.20	124.40	116.00	118.30	119.11	14,358
28 Sep 2026	126.00	126.00	121.50	122.55	123.28	6,751

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.

Ex-date	Event	Price factor	What happened
19 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.