Natural Capsules Limited (BOM:524654)
India · Delayed Price · Currency is INR 162.30
-3.70 (-2.23%)
At close: Oct 1, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 162.05 | 163.95 | 162.05 | 162.30 | 162.30 | -2.23% | 484 |
| Sep 30, 2026 | 164.00 | 168.75 | 164.00 | 166.00 | 166.00 | 0.88% | 813 |
| Sep 29, 2026 | 166.00 | 166.00 | 161.05 | 164.55 | 164.55 | -0.87% | 221 |
| Sep 28, 2026 | 169.35 | 173.75 | 165.70 | 166.00 | 166.00 | -1.98% | 3,717 |
| Sep 25, 2026 | 172.90 | 172.90 | 169.35 | 169.35 | 169.35 | - | 275 |
| Sep 24, 2026 | 173.10 | 173.90 | 169.35 | 169.35 | 169.35 | -1.20% | 808 |
| Sep 23, 2026 | 173.00 | 173.85 | 170.25 | 171.40 | 171.40 | -0.84% | 1,727 |
| Sep 22, 2026 | 168.75 | 172.85 | 165.35 | 172.85 | 172.85 | 2.67% | 4,169 |
| Sep 21, 2026 | 172.00 | 173.70 | 166.60 | 168.35 | 168.35 | -2.24% | 2,730 |
| Sep 18, 2026 | 171.85 | 181.35 | 170.00 | 172.20 | 172.20 | -2.21% | 6,817 |
| Sep 17, 2026 | 179.75 | 179.75 | 176.10 | 176.10 | 176.10 | 1.94% | 207 |
| Sep 16, 2026 | 179.00 | 184.85 | 172.25 | 172.75 | 172.75 | -4.72% | 1,852 |
| Sep 15, 2026 | 185.15 | 185.15 | 180.10 | 181.30 | 181.30 | -3.82% | 1,110 |
| Sep 11, 2026 | 188.00 | 189.60 | 185.75 | 188.50 | 188.50 | -1.72% | 1,028 |
| Sep 10, 2026 | 196.00 | 198.30 | 187.10 | 191.80 | 191.80 | -1.64% | 2,744 |
| Sep 9, 2026 | 198.90 | 198.90 | 190.95 | 195.00 | 195.00 | -2.96% | 3,873 |
| Sep 8, 2026 | 201.05 | 209.90 | 200.95 | 200.95 | 200.95 | -4.99% | 5,396 |
| Sep 7, 2026 | 220.95 | 220.95 | 206.20 | 211.50 | 211.50 | -2.56% | 575 |
| Sep 4, 2026 | 237.00 | 237.00 | 214.75 | 217.05 | 217.05 | -3.98% | 1,899 |
| Sep 3, 2026 | 223.80 | 226.05 | 221.80 | 226.05 | 226.05 | 4.99% | 8,812 |
| Sep 2, 2026 | 202.75 | 219.45 | 201.10 | 215.30 | 215.30 | 6.61% | 3,112 |
| Sep 1, 2026 | 215.95 | 216.00 | 192.80 | 201.95 | 201.95 | -4.81% | 9,286 |
| Aug 31, 2026 | 214.75 | 224.90 | 208.80 | 212.15 | 212.15 | 3.04% | 13,281 |
| Aug 28, 2026 | 215.95 | 217.00 | 203.70 | 205.90 | 205.90 | -4.05% | 12,703 |
| Aug 27, 2026 | 180.20 | 216.95 | 179.25 | 214.60 | 214.60 | 18.47% | 34,154 |
| Aug 26, 2026 | 170.00 | 186.00 | 170.00 | 181.15 | 181.15 | 8.54% | 48,840 |
| Aug 25, 2026 | 174.95 | 174.95 | 164.65 | 166.90 | 166.90 | 2.39% | 23,716 |
| Aug 24, 2026 | 155.90 | 165.00 | 155.90 | 163.00 | 163.00 | 6.96% | 9,414 |
| Aug 21, 2026 | 150.85 | 160.20 | 150.65 | 152.40 | 152.40 | 0.53% | 6,912 |
| Aug 20, 2026 | 150.00 | 158.85 | 150.00 | 151.60 | 151.60 | 3.13% | 1,893 |
| Aug 19, 2026 | 147.30 | 147.30 | 147.00 | 147.00 | 147.00 | -0.47% | 100 |
| Aug 18, 2026 | 147.50 | 150.10 | 147.00 | 147.70 | 147.70 | -0.30% | 1,847 |
| Aug 17, 2026 | 151.30 | 151.95 | 147.40 | 148.15 | 148.15 | -1.40% | 1,979 |
| Aug 14, 2026 | 155.00 | 155.00 | 147.50 | 150.25 | 150.25 | 2.00% | 2,308 |
| Aug 13, 2026 | 159.80 | 159.80 | 146.90 | 147.30 | 147.30 | -7.97% | 8,056 |
| Aug 12, 2026 | 162.70 | 162.70 | 158.10 | 160.05 | 160.05 | -3.67% | 766 |
| Aug 11, 2026 | 169.25 | 169.25 | 160.05 | 166.15 | 166.15 | -1.37% | 1,238 |
| Aug 10, 2026 | 168.00 | 181.00 | 161.15 | 168.45 | 168.45 | 8.12% | 13,390 |
| Aug 7, 2026 | 154.20 | 158.45 | 152.00 | 155.80 | 155.80 | 3.42% | 2,257 |
| Aug 6, 2026 | 150.00 | 158.40 | 148.35 | 150.65 | 150.65 | 2.24% | 2,282 |
| Aug 5, 2026 | 150.00 | 152.55 | 143.25 | 147.35 | 147.35 | -3.60% | 2,976 |
| Aug 4, 2026 | 160.00 | 160.90 | 151.05 | 152.85 | 152.85 | -6.94% | 1,708 |
| Aug 3, 2026 | 148.75 | 168.85 | 148.30 | 164.25 | 164.25 | 15.02% | 11,840 |
| Jul 31, 2026 | 142.65 | 144.10 | 142.60 | 142.80 | 142.80 | -1.52% | 744 |
| Jul 30, 2026 | 152.50 | 152.50 | 143.00 | 145.00 | 145.00 | 0.45% | 563 |
| Jul 29, 2026 | 144.05 | 146.10 | 142.50 | 144.35 | 144.35 | -3.25% | 370 |
| Jul 27, 2026 | 142.50 | 149.20 | 142.50 | 149.20 | 149.20 | 2.79% | 550 |
| Jul 24, 2026 | 155.00 | 155.00 | 145.00 | 145.15 | 145.15 | -3.01% | 2,297 |
| Jul 23, 2026 | 146.00 | 159.00 | 146.00 | 149.65 | 149.65 | 5.39% | 2,591 |
| Jul 22, 2026 | 164.90 | 164.90 | 142.00 | 142.00 | 142.00 | 1.97% | 210 |