Natural Capsules Limited (BOM:524654)
India · Delayed Price · Currency is INR 188.00
+9.90 (5.56%)
At close: Jan 16, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 167.25 | 169.40 | 163.90 | 169.40 | 169.40 | 2.05% | 1,072 |
| Jan 21, 2026 | 185.50 | 185.50 | 166.00 | 166.00 | 166.00 | -3.32% | 488 |
| Jan 20, 2026 | 175.25 | 181.70 | 170.00 | 171.70 | 171.70 | -2.22% | 614 |
| Jan 19, 2026 | 177.90 | 193.00 | 175.25 | 175.60 | 175.60 | -6.60% | 643 |
| Jan 16, 2026 | 178.10 | 191.00 | 177.00 | 188.00 | 188.00 | 5.56% | 848 |
| Jan 14, 2026 | 182.00 | 185.00 | 178.05 | 178.10 | 178.10 | 1.77% | 63 |
| Jan 13, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -3.98% | 63 |
| Jan 12, 2026 | 189.85 | 189.85 | 182.20 | 182.25 | 182.25 | -3.55% | 74 |
| Jan 9, 2026 | 180.00 | 196.50 | 176.05 | 188.95 | 188.95 | 5.56% | 2,777 |
| Jan 8, 2026 | 186.00 | 189.95 | 179.00 | 179.00 | 179.00 | -5.24% | 102 |
| Jan 7, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 0.48% | 1 |
| Jan 6, 2026 | 188.90 | 188.90 | 188.00 | 188.00 | 188.00 | - | 149 |
| Jan 5, 2026 | 212.00 | 212.00 | 188.00 | 188.00 | 188.00 | -3.81% | 1,193 |
| Jan 2, 2026 | 182.05 | 195.45 | 181.00 | 195.45 | 195.45 | 9.99% | 776 |
| Jan 1, 2026 | 167.60 | 177.80 | 167.60 | 177.70 | 177.70 | 6.03% | 421 |
| Dec 31, 2025 | 165.75 | 168.00 | 165.00 | 167.60 | 167.60 | -1.12% | 300 |
| Dec 30, 2025 | 169.85 | 169.85 | 169.50 | 169.50 | 169.50 | -0.21% | 3 |
| Dec 29, 2025 | 172.50 | 173.35 | 169.00 | 169.85 | 169.85 | -4.90% | 458 |
| Dec 26, 2025 | 175.45 | 178.60 | 171.20 | 178.60 | 178.60 | 1.80% | 204 |
| Dec 24, 2025 | 175.00 | 175.45 | 174.25 | 175.45 | 175.45 | -3.15% | 482 |
| Dec 23, 2025 | 178.00 | 182.90 | 177.40 | 181.15 | 181.15 | 0.78% | 296 |
| Dec 22, 2025 | 180.00 | 180.00 | 178.00 | 179.75 | 179.75 | 3.90% | 400 |
| Dec 19, 2025 | 175.00 | 176.45 | 173.00 | 173.00 | 173.00 | -0.86% | 62 |
| Dec 18, 2025 | 178.20 | 178.20 | 173.90 | 174.50 | 174.50 | -1.83% | 1,727 |
| Dec 17, 2025 | 190.00 | 190.00 | 174.25 | 177.75 | 177.75 | -3.61% | 2,882 |
| Dec 16, 2025 | 188.20 | 190.95 | 182.00 | 184.40 | 184.40 | -0.86% | 3,602 |
| Dec 15, 2025 | 196.00 | 196.00 | 186.00 | 186.00 | 186.00 | -2.69% | 225 |
| Dec 11, 2025 | 190.00 | 191.85 | 190.00 | 191.15 | 191.15 | -0.62% | 279 |
| Dec 10, 2025 | 186.95 | 194.00 | 186.95 | 192.35 | 192.35 | 3.92% | 1,053 |
| Dec 9, 2025 | 186.00 | 190.00 | 185.10 | 185.10 | 185.10 | 0.24% | 51 |
| Dec 8, 2025 | 189.20 | 189.20 | 184.60 | 184.65 | 184.65 | -2.30% | 1,080 |
| Dec 5, 2025 | 192.85 | 192.85 | 189.00 | 189.00 | 189.00 | -1.41% | 27 |
| Dec 4, 2025 | 189.00 | 193.00 | 189.00 | 191.70 | 191.70 | 1.43% | 456 |
| Dec 3, 2025 | 187.00 | 189.75 | 187.00 | 189.00 | 189.00 | 4.56% | 131 |
| Dec 2, 2025 | 184.00 | 184.00 | 178.00 | 180.75 | 180.75 | -1.31% | 677 |
| Dec 1, 2025 | 184.00 | 185.00 | 179.00 | 183.15 | 183.15 | -2.42% | 379 |
| Nov 28, 2025 | 177.00 | 187.70 | 176.20 | 187.70 | 187.70 | 4.98% | 1,125 |
| Nov 27, 2025 | 177.00 | 178.90 | 176.20 | 178.80 | 178.80 | 1.02% | 192 |
| Nov 26, 2025 | 178.00 | 182.20 | 177.00 | 177.00 | 177.00 | 0.20% | 30 |
| Nov 25, 2025 | 177.00 | 181.75 | 176.05 | 176.65 | 176.65 | -4.51% | 419 |
| Nov 24, 2025 | 178.65 | 186.80 | 178.65 | 185.00 | 185.00 | 2.35% | 23 |
| Nov 21, 2025 | 181.00 | 181.00 | 180.50 | 180.75 | 180.75 | 0.14% | 4 |
| Nov 20, 2025 | 182.00 | 185.85 | 180.10 | 180.50 | 180.50 | -1.77% | 562 |
| Nov 19, 2025 | 193.40 | 193.40 | 183.75 | 183.75 | 183.75 | -4.99% | 1,546 |
| Nov 18, 2025 | 188.00 | 193.40 | 188.00 | 193.40 | 193.40 | - | 27 |
| Nov 17, 2025 | 194.05 | 194.05 | 187.10 | 193.40 | 193.40 | -1.07% | 1,224 |
| Nov 14, 2025 | 205.00 | 205.40 | 194.80 | 195.50 | 195.50 | -4.66% | 16,711 |
| Nov 13, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 2.53% | 10 |
| Nov 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.79% | 150 |
| Nov 11, 2025 | 196.00 | 199.65 | 190.00 | 192.70 | 192.70 | 0.36% | 221 |