NATCO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	898.95	908.00	898.55	903.55	903.55	0.72%	12,821
Dec 30, 2025	896.00	908.25	887.55	897.05	897.05	0.13%	47,895
Dec 29, 2025	904.10	911.30	894.20	895.90	895.90	-1.34%	26,318
Dec 26, 2025	920.00	920.00	905.70	908.10	908.10	-0.89%	43,746
Dec 24, 2025	925.75	926.70	911.50	916.25	916.25	-1.18%	54,887
Dec 23, 2025	922.95	950.40	922.50	927.15	927.15	0.38%	32,929
Dec 22, 2025	918.35	927.00	910.90	923.65	923.65	0.63%	57,130
Dec 19, 2025	915.50	943.00	913.10	917.90	917.90	0.33%	68,838
Dec 18, 2025	922.50	924.35	910.95	914.85	914.85	-0.83%	52,567
Dec 17, 2025	928.75	929.40	913.05	922.50	922.50	0.05%	60,570
Dec 16, 2025	905.25	928.00	904.45	922.05	922.05	1.87%	66,310
Dec 15, 2025	904.05	918.00	895.55	905.10	905.10	-0.11%	62,465
Dec 12, 2025	915.90	923.85	900.95	906.10	906.10	-1.40%	104,199
Dec 11, 2025	870.05	933.25	866.70	918.95	918.95	5.93%	338,464
Dec 10, 2025	895.05	897.40	864.50	867.50	867.50	-2.84%	59,652
Dec 9, 2025	891.20	903.00	879.05	892.85	892.85	-0.66%	71,313
Dec 8, 2025	933.60	945.75	891.70	898.80	898.80	-3.73%	135,203
Dec 5, 2025	947.15	947.15	928.80	933.60	933.60	-1.61%	43,801
Dec 4, 2025	937.00	950.00	910.70	948.85	948.85	1.53%	106,847
Dec 3, 2025	930.95	944.40	923.50	934.55	934.55	0.12%	174,386
Dec 2, 2025	913.35	948.25	898.60	933.45	933.45	3.37%	508,892
Dec 1, 2025	879.25	922.25	879.25	903.05	903.05	2.82%	416,578
Nov 28, 2025	888.55	900.00	868.75	878.30	878.30	-0.43%	108,094
Nov 27, 2025	928.85	933.00	876.45	882.05	882.05	-4.84%	464,405
Nov 26, 2025	831.35	937.00	831.35	926.90	926.90	11.15%	1,611,356
Nov 25, 2025	835.60	850.25	827.35	833.95	833.95	-0.96%	64,950
Nov 24, 2025	853.00	864.00	837.90	842.05	842.05	-2.59%	43,189
Nov 21, 2025	869.30	872.05	857.00	864.40	864.40	-0.56%	67,476
Nov 20, 2025	830.15	887.60	828.45	869.30	869.30	4.72%	323,055
Nov 19, 2025	815.35	847.95	812.15	830.10	828.60	1.99%	103,103
Nov 18, 2025	821.40	824.75	812.50	813.90	812.43	-0.80%	16,975
Nov 17, 2025	813.95	825.90	805.05	820.50	819.02	0.66%	73,485
Nov 14, 2025	831.15	831.15	807.05	815.10	813.63	-1.33%	68,621
Nov 13, 2025	829.85	834.10	821.15	826.05	824.56	0.35%	71,682
Nov 12, 2025	795.15	828.75	795.15	823.20	821.71	3.82%	38,398
Nov 11, 2025	802.85	802.85	792.10	792.90	791.47	-0.69%	26,380
Nov 10, 2025	808.95	808.95	793.00	798.40	796.96	-0.60%	75,482
Nov 7, 2025	801.25	805.00	795.20	803.20	801.75	0.34%	24,281
Nov 6, 2025	823.90	824.90	798.65	800.45	799.00	-2.40%	88,786
Nov 4, 2025	825.00	837.00	818.90	820.15	818.67	-1.32%	18,529
Nov 3, 2025	822.20	833.50	812.00	831.10	829.60	1.33%	63,021
Oct 31, 2025	834.35	838.20	819.00	820.20	818.72	-1.55%	21,158
Oct 30, 2025	825.45	835.30	824.40	833.15	831.64	0.57%	33,105
Oct 29, 2025	826.30	831.60	824.00	828.45	826.95	0.18%	43,758
Oct 28, 2025	833.40	834.00	825.00	826.95	825.46	0.21%	31,315
Oct 27, 2025	828.10	834.30	820.40	825.25	823.76	0.14%	26,895
Oct 24, 2025	839.85	839.85	823.10	824.10	822.61	-1.07%	19,500
Oct 23, 2025	842.75	847.50	830.60	833.05	831.54	-1.07%	65,553
Oct 21, 2025	840.00	844.70	836.00	842.05	840.53	1.01%	8,865
Oct 20, 2025	830.80	836.75	826.85	833.60	832.09	0.90%	31,702