Natural Capsules Limited (BOM:524654)
India · Delayed Price · Currency is INR 139.00
-1.00 (-0.71%)
At close: Mar 27, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 143.50 | 143.50 | 137.90 | 139.00 | 139.00 | -0.71% | 4,324 |
| Mar 24, 2026 | 143.30 | 144.45 | 140.00 | 140.00 | 140.00 | -2.03% | 195 |
| Mar 23, 2026 | 142.45 | 142.90 | 142.45 | 142.90 | 142.90 | -3.22% | 294 |
| Mar 20, 2026 | 146.50 | 151.00 | 146.50 | 147.65 | 147.65 | 1.03% | 248 |
| Mar 19, 2026 | 147.00 | 149.45 | 146.10 | 146.15 | 146.15 | -1.45% | 746 |
| Mar 18, 2026 | 148.35 | 148.35 | 148.00 | 148.30 | 148.30 | 0.20% | 22 |
| Mar 17, 2026 | 145.85 | 156.05 | 145.00 | 148.00 | 148.00 | 1.89% | 903 |
| Mar 16, 2026 | 149.00 | 149.00 | 145.05 | 145.25 | 145.25 | -2.52% | 157 |
| Mar 13, 2026 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 0.68% | 29 |
| Mar 12, 2026 | 151.65 | 151.65 | 148.00 | 148.00 | 148.00 | -1.92% | 336 |
| Mar 11, 2026 | 152.00 | 152.90 | 148.00 | 150.90 | 150.90 | 0.60% | 247 |
| Mar 10, 2026 | 150.00 | 150.05 | 150.00 | 150.00 | 150.00 | 0.44% | 14,103 |
| Mar 9, 2026 | 151.20 | 152.35 | 148.30 | 149.35 | 149.35 | -1.13% | 78 |
| Mar 6, 2026 | 160.40 | 161.00 | 151.00 | 151.05 | 151.05 | -4.76% | 1,295 |
| Mar 5, 2026 | 149.75 | 158.60 | 149.75 | 158.60 | 158.60 | 5.73% | 220 |
| Mar 4, 2026 | 152.40 | 159.00 | 150.00 | 150.00 | 150.00 | -3.94% | 128 |
| Mar 2, 2026 | 151.10 | 162.40 | 145.00 | 156.15 | 156.15 | 0.94% | 1,941 |
| Feb 27, 2026 | 152.30 | 154.90 | 149.95 | 154.70 | 154.70 | 0.91% | 21,298 |
| Feb 26, 2026 | 155.00 | 168.00 | 153.30 | 153.30 | 153.30 | -2.36% | 22,635 |
| Feb 25, 2026 | 156.05 | 159.00 | 156.00 | 157.00 | 157.00 | 0.35% | 53 |
| Feb 24, 2026 | 156.60 | 160.00 | 156.15 | 156.45 | 156.45 | -0.10% | 202 |
| Feb 20, 2026 | 160.00 | 160.00 | 156.00 | 156.60 | 156.60 | -2.13% | 23,923 |
| Feb 19, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.93% | 70 |
| Feb 18, 2026 | 164.00 | 168.80 | 160.10 | 161.50 | 161.50 | 0.94% | 946 |
| Feb 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -4.76% | 99 |
| Feb 13, 2026 | 167.95 | 168.00 | 167.95 | 168.00 | 168.00 | 5.00% | 256 |
| Feb 12, 2026 | 156.30 | 160.00 | 156.30 | 160.00 | 160.00 | 0.60% | 1,570 |
| Feb 11, 2026 | 167.90 | 168.70 | 158.00 | 159.05 | 159.05 | -5.27% | 48 |
| Feb 10, 2026 | 168.00 | 168.00 | 167.90 | 167.90 | 167.90 | 4.22% | 89 |
| Feb 6, 2026 | 162.00 | 173.70 | 161.00 | 161.10 | 161.10 | -1.17% | 2,937 |
| Feb 5, 2026 | 166.30 | 185.00 | 163.00 | 163.00 | 163.00 | -1.98% | 464 |
| Feb 4, 2026 | 156.60 | 166.30 | 156.60 | 166.30 | 166.30 | 4.59% | 406 |
| Feb 3, 2026 | 152.10 | 160.00 | 152.00 | 159.00 | 159.00 | -0.84% | 1,312 |
| Feb 2, 2026 | 156.00 | 161.10 | 156.00 | 160.35 | 160.35 | -4.78% | 174 |
| Feb 1, 2026 | 164.25 | 168.75 | 160.00 | 168.40 | 168.40 | 4.60% | 1,775 |
| Jan 30, 2026 | 165.40 | 166.00 | 160.45 | 161.00 | 161.00 | -2.66% | 311 |
| Jan 29, 2026 | 165.00 | 172.90 | 164.90 | 165.40 | 165.40 | 0.24% | 77 |
| Jan 28, 2026 | 155.65 | 165.00 | 155.65 | 165.00 | 165.00 | 0.15% | 46 |
| Jan 27, 2026 | 181.90 | 181.90 | 160.45 | 164.75 | 164.75 | -3.09% | 829 |
| Jan 23, 2026 | 163.00 | 179.60 | 163.00 | 170.00 | 170.00 | 0.35% | 807 |
| 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 |