Natural Capsules Limited (BOM:524654)
India · Delayed Price · Currency is INR 161.85
-7.85 (-4.63%)
At close: May 29, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 165.20 | 165.75 | 159.15 | 161.85 | 161.85 | -4.63% | 4,287 |
| May 27, 2026 | 158.95 | 175.15 | 158.95 | 169.70 | 169.70 | 12.20% | 3,254 |
| May 26, 2026 | 156.00 | 156.00 | 151.20 | 151.25 | 151.25 | -1.94% | 1,702 |
| May 25, 2026 | 150.10 | 158.50 | 150.00 | 154.25 | 154.25 | 0.72% | 6,912 |
| May 21, 2026 | 162.50 | 162.50 | 151.25 | 153.15 | 153.15 | 0.07% | 483 |
| May 20, 2026 | 155.00 | 159.90 | 150.60 | 153.05 | 153.05 | -7.24% | 656 |
| May 19, 2026 | 170.90 | 171.00 | 152.00 | 165.00 | 165.00 | 4.07% | 1,148 |
| May 18, 2026 | 153.00 | 159.25 | 153.00 | 158.55 | 158.55 | 3.63% | 21 |
| May 15, 2026 | 156.35 | 156.35 | 153.00 | 153.00 | 153.00 | -0.29% | 38 |
| May 14, 2026 | 153.50 | 161.00 | 153.05 | 153.45 | 153.45 | -3.97% | 2,928 |
| May 13, 2026 | 167.00 | 181.00 | 159.40 | 159.80 | 159.80 | -3.15% | 1,112 |
| May 12, 2026 | 167.70 | 172.00 | 160.00 | 165.00 | 165.00 | 1.23% | 1,543 |
| May 11, 2026 | 167.05 | 169.15 | 163.00 | 163.00 | 163.00 | -3.64% | 1,285 |
| May 8, 2026 | 161.90 | 170.00 | 161.90 | 169.15 | 169.15 | 4.19% | 540 |
| May 7, 2026 | 164.40 | 165.00 | 160.00 | 162.35 | 162.35 | 5.32% | 515 |
| May 6, 2026 | 161.95 | 168.95 | 154.15 | 154.15 | 154.15 | 0.72% | 2,006 |
| May 5, 2026 | 172.45 | 172.45 | 152.65 | 153.05 | 153.05 | -0.62% | 1,069 |
| May 4, 2026 | 154.00 | 154.00 | 153.80 | 154.00 | 154.00 | 0.13% | 260 |
| Apr 30, 2026 | 151.95 | 182.00 | 151.95 | 153.80 | 153.80 | -1.41% | 1,828 |
| Apr 29, 2026 | 155.15 | 156.00 | 155.15 | 156.00 | 156.00 | 0.65% | 37 |
| Apr 28, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.15% | 512 |
| Apr 27, 2026 | 158.20 | 158.20 | 156.80 | 156.80 | 156.80 | -1.07% | 163 |
| Apr 24, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | 42 |
| Apr 23, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0.32% | 25 |
| Apr 22, 2026 | 172.00 | 172.00 | 158.00 | 158.00 | 158.00 | -2.47% | 1,279 |
| Apr 21, 2026 | 155.10 | 165.20 | 155.10 | 162.00 | 162.00 | 0.25% | 188 |
| Apr 20, 2026 | 170.05 | 170.05 | 161.60 | 161.60 | 161.60 | -3.06% | 158 |
| Apr 17, 2026 | 167.20 | 174.90 | 164.00 | 166.70 | 166.70 | 1.00% | 1,099 |
| Apr 16, 2026 | 167.45 | 171.95 | 163.50 | 165.05 | 165.05 | -4.68% | 2,711 |
| Apr 15, 2026 | 174.00 | 178.80 | 151.15 | 173.15 | 173.15 | 15.01% | 3,303 |
| Apr 13, 2026 | 154.35 | 156.40 | 150.40 | 150.55 | 150.55 | -1.99% | 522 |
| Apr 10, 2026 | 153.55 | 155.00 | 153.55 | 153.60 | 153.60 | -0.49% | 146 |
| Apr 8, 2026 | 152.25 | 175.00 | 151.55 | 154.35 | 154.35 | 2.18% | 570 |
| Apr 7, 2026 | 147.15 | 151.50 | 147.15 | 151.05 | 151.05 | -0.62% | 844 |
| Apr 6, 2026 | 162.45 | 162.45 | 145.10 | 152.00 | 152.00 | -0.65% | 28 |
| Apr 2, 2026 | 153.50 | 153.50 | 144.95 | 153.00 | 153.00 | -0.65% | 65 |
| Apr 1, 2026 | 151.05 | 158.75 | 150.65 | 154.00 | 154.00 | 6.65% | 269 |
| Mar 30, 2026 | 139.05 | 148.10 | 137.50 | 144.40 | 144.40 | 3.88% | 709 |
| 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 |