Natural Capsules Limited (BOM:524654)
India · Delayed Price · Currency is INR 142.80
-2.20 (-1.52%)
At close: Jul 31, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 141.30 | 141.75 | 137.90 | 139.25 | 139.25 | -0.29% | 638 |
| Jul 20, 2026 | 144.10 | 144.10 | 139.05 | 139.65 | 139.65 | -1.17% | 466 |
| Jul 17, 2026 | 144.55 | 144.55 | 141.30 | 141.30 | 141.30 | -2.82% | 138 |
| Jul 16, 2026 | 142.05 | 147.95 | 141.15 | 145.40 | 145.40 | 2.39% | 5,584 |
| Jul 15, 2026 | 140.60 | 143.00 | 140.60 | 142.00 | 142.00 | -0.66% | 234 |
| Jul 14, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -0.49% | 50 |
| Jul 13, 2026 | 142.70 | 148.90 | 142.70 | 143.65 | 143.65 | 1.16% | 686 |
| Jul 10, 2026 | 144.45 | 164.00 | 140.75 | 142.00 | 142.00 | 0.71% | 1,802 |
| Jul 9, 2026 | 141.05 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | 498 |
| Jul 8, 2026 | 147.20 | 147.20 | 141.30 | 142.00 | 142.00 | -3.07% | 857 |
| Jul 7, 2026 | 147.65 | 148.45 | 146.25 | 146.50 | 146.50 | -1.41% | 347 |
| Jul 6, 2026 | 151.00 | 154.00 | 148.25 | 148.60 | 148.60 | -4.13% | 218 |
| Jul 3, 2026 | 154.85 | 155.35 | 151.00 | 155.00 | 155.00 | 0.32% | 418 |
| Jul 2, 2026 | 148.60 | 154.50 | 148.60 | 154.50 | 154.50 | 3.97% | 100 |
| Jul 1, 2026 | 150.00 | 150.00 | 148.00 | 148.60 | 148.60 | 0.41% | 201 |
| Jun 30, 2026 | 151.00 | 151.45 | 148.00 | 148.00 | 148.00 | -2.12% | 666 |
| Jun 29, 2026 | 157.00 | 157.00 | 150.00 | 151.20 | 151.20 | -3.01% | 1,160 |
| Jun 25, 2026 | 162.00 | 162.10 | 155.90 | 155.90 | 155.90 | -0.26% | 220 |
| Jun 24, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -1.82% | 25 |
| Jun 23, 2026 | 159.00 | 163.50 | 151.50 | 159.20 | 159.20 | 0.70% | 1,310 |
| Jun 22, 2026 | 165.95 | 169.75 | 157.10 | 158.10 | 158.10 | -1.50% | 291 |
| Jun 19, 2026 | 159.80 | 162.00 | 157.40 | 160.50 | 160.50 | 0.44% | 148 |
| Jun 18, 2026 | 150.80 | 166.95 | 150.80 | 159.80 | 159.80 | 5.06% | 744 |
| Jun 17, 2026 | 152.10 | 155.00 | 152.10 | 152.10 | 152.10 | 0.70% | 359 |
| Jun 16, 2026 | 154.00 | 155.00 | 150.80 | 151.05 | 151.05 | -4.40% | 2,142 |
| Jun 15, 2026 | 154.20 | 161.00 | 153.40 | 158.00 | 158.00 | 2.46% | 3,128 |
| Jun 12, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 1.35% | 34 |
| Jun 11, 2026 | 155.75 | 155.75 | 152.10 | 152.15 | 152.15 | -1.84% | 1,481 |
| Jun 10, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -2.82% | 203 |
| Jun 9, 2026 | 159.00 | 159.50 | 159.00 | 159.50 | 159.50 | 1.59% | 55 |
| Jun 8, 2026 | 161.80 | 162.60 | 153.60 | 157.00 | 157.00 | -3.06% | 83 |
| Jun 5, 2026 | 158.60 | 162.00 | 158.60 | 161.95 | 161.95 | 1.98% | 271 |
| Jun 4, 2026 | 160.00 | 160.00 | 158.80 | 158.80 | 158.80 | 2.22% | 11 |
| Jun 3, 2026 | 154.60 | 158.75 | 154.05 | 155.35 | 155.35 | -2.97% | 861 |
| Jun 2, 2026 | 160.45 | 160.45 | 157.20 | 160.10 | 160.10 | -0.22% | 28 |
| Jun 1, 2026 | 163.00 | 163.15 | 160.00 | 160.45 | 160.45 | -0.86% | 885 |
| 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 |