Natural Capsules Limited (BOM:524654)
India · Delayed Price · Currency is INR 156.10
+2.10 (1.36%)
At close: Nov 13, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146.60 | 158.00 | 146.55 | 156.10 | 156.10 | 1.36% | 255 |
| Nov 12, 2026 | 148.50 | 157.95 | 148.45 | 154.00 | 154.00 | 1.15% | 638 |
| Nov 11, 2026 | 152.70 | 153.35 | 150.70 | 152.25 | 152.25 | 4.25% | 2,050 |
| Nov 9, 2026 | 143.80 | 149.70 | 143.80 | 146.05 | 146.05 | 0.97% | 4,081 |
| Nov 8, 2026 | 144.90 | 145.00 | 140.00 | 144.65 | 144.65 | 4.06% | 335 |
| Nov 6, 2026 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | -0.57% | 168 |
| Nov 5, 2026 | 139.80 | 139.85 | 139.05 | 139.80 | 139.80 | 4.95% | 162 |
| Nov 4, 2026 | 139.90 | 139.90 | 133.00 | 133.20 | 133.20 | -2.02% | 315 |
| Nov 3, 2026 | 134.00 | 137.00 | 132.00 | 135.95 | 135.95 | 1.46% | 1,466 |
| Nov 2, 2026 | 134.65 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 69 |
| Oct 30, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.77% | 1,801 |
| Oct 29, 2026 | 134.00 | 141.75 | 134.00 | 137.05 | 137.05 | -0.40% | 476 |
| Oct 28, 2026 | 146.00 | 146.00 | 136.00 | 137.60 | 137.60 | -3.64% | 2,351 |
| Oct 27, 2026 | 146.75 | 146.75 | 140.10 | 142.80 | 142.80 | -2.69% | 696 |
| Oct 26, 2026 | 153.80 | 153.80 | 146.75 | 146.75 | 146.75 | -4.99% | 489 |
| Oct 23, 2026 | 144.00 | 155.00 | 144.00 | 154.45 | 154.45 | 3.48% | 6,110 |
| Oct 22, 2026 | 153.60 | 153.60 | 149.00 | 149.25 | 149.25 | -4.75% | 4,312 |
| Oct 21, 2026 | 161.50 | 166.35 | 153.45 | 156.70 | 156.70 | -2.97% | 703 |
| Oct 19, 2026 | 156.00 | 162.95 | 155.30 | 161.50 | 161.50 | 0.62% | 575 |
| Oct 16, 2026 | 159.40 | 160.50 | 159.40 | 160.50 | 160.50 | 2.23% | 6 |
| Oct 15, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 2 |
| Oct 14, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | - | 503 |
| Oct 13, 2026 | 162.40 | 162.40 | 157.00 | 157.00 | 157.00 | -1.01% | 1,052 |
| Oct 12, 2026 | 159.70 | 160.00 | 155.65 | 158.60 | 158.60 | -0.69% | 2,569 |
| Oct 9, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - | 13 |
| Oct 8, 2026 | 160.00 | 164.75 | 158.00 | 159.70 | 159.70 | -0.50% | 68 |
| Oct 7, 2026 | 167.80 | 169.40 | 160.25 | 160.50 | 160.50 | -4.44% | 2,020 |
| Oct 6, 2026 | 168.00 | 168.00 | 164.20 | 167.95 | 167.95 | 0.03% | 91 |
| Oct 5, 2026 | 163.00 | 167.90 | 162.00 | 167.90 | 167.90 | 3.45% | 3,563 |
| 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 |