NATCO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	841.95	845.00	825.15	831.75	831.75	-0.25%	19,812
Jan 22, 2026	840.20	845.70	830.50	833.85	833.85	-0.71%	37,006
Jan 21, 2026	819.00	844.75	813.75	839.85	839.85	1.92%	75,929
Jan 20, 2026	846.10	852.95	818.45	824.05	824.05	-2.50%	32,625
Jan 19, 2026	860.05	861.10	842.15	845.20	845.20	-1.72%	53,480
Jan 16, 2026	891.95	892.00	856.40	860.00	860.00	-3.58%	21,542
Jan 14, 2026	872.30	894.50	871.15	891.90	891.90	2.58%	18,786
Jan 13, 2026	863.15	879.80	862.35	869.45	869.45	1.14%	64,216
Jan 12, 2026	886.55	887.40	849.95	859.65	859.65	-3.45%	113,587
Jan 9, 2026	911.05	925.00	884.00	890.35	890.35	-2.18%	96,148
Jan 8, 2026	949.05	950.90	906.70	910.15	910.15	-3.92%	86,058
Jan 7, 2026	927.15	960.85	927.15	947.30	947.30	2.28%	190,177
Jan 6, 2026	907.15	940.25	905.65	926.20	926.20	2.27%	67,790
Jan 5, 2026	891.20	916.90	889.80	905.65	905.65	1.38%	81,348
Jan 2, 2026	888.00	903.00	886.90	893.35	893.35	0.53%	54,391
Jan 1, 2026	900.00	900.05	884.60	888.60	888.60	-1.65%	66,135
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