NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 884.95
+0.65 (0.07%)
At close: Sep 19, 2025
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 892.80 | 892.80 | 870.25 | 884.95 | 884.95 | 0.07% | 58,703 |
| Sep 18, 2025 | 855.40 | 896.70 | 855.40 | 884.30 | 884.30 | 3.13% | 135,770 |
| Sep 17, 2025 | 859.40 | 862.00 | 852.70 | 857.50 | 857.50 | 0.55% | 43,507 |
| Sep 16, 2025 | 853.50 | 860.30 | 850.00 | 852.85 | 852.85 | 0.13% | 35,137 |
| Sep 15, 2025 | 865.05 | 865.05 | 849.00 | 851.75 | 851.75 | -1.22% | 53,822 |
| Sep 12, 2025 | 858.25 | 863.80 | 850.30 | 862.30 | 862.30 | 1.64% | 44,351 |
| Sep 11, 2025 | 848.95 | 863.90 | 846.50 | 848.40 | 848.40 | 0.38% | 48,895 |
| Sep 10, 2025 | 851.15 | 863.45 | 841.70 | 845.20 | 845.20 | 0.43% | 48,576 |
| Sep 9, 2025 | 850.10 | 852.35 | 841.00 | 841.55 | 841.55 | -0.58% | 33,589 |
| Sep 8, 2025 | 853.25 | 861.50 | 845.05 | 846.45 | 846.45 | -0.79% | 44,095 |
| Sep 5, 2025 | 859.05 | 867.50 | 850.50 | 853.15 | 853.15 | -0.36% | 37,193 |
| Sep 4, 2025 | 880.50 | 883.95 | 853.25 | 856.20 | 856.20 | -1.90% | 50,285 |
| Sep 3, 2025 | 866.25 | 878.25 | 856.10 | 872.80 | 872.80 | 0.81% | 49,198 |
| Sep 2, 2025 | 868.35 | 882.25 | 862.25 | 865.75 | 865.75 | 0.11% | 38,805 |
| Sep 1, 2025 | 860.85 | 870.00 | 860.00 | 864.80 | 864.80 | 0.37% | 12,161 |
| Aug 29, 2025 | 867.15 | 871.90 | 855.00 | 861.60 | 861.60 | -0.67% | 39,368 |
| Aug 28, 2025 | 854.95 | 871.00 | 848.45 | 867.40 | 867.40 | 1.40% | 44,020 |
| Aug 26, 2025 | 872.05 | 875.00 | 853.35 | 855.40 | 855.40 | -2.23% | 52,848 |
| Aug 25, 2025 | 887.65 | 892.60 | 873.30 | 874.90 | 874.90 | -0.88% | 38,282 |
| Aug 22, 2025 | 882.70 | 888.75 | 880.55 | 882.70 | 882.70 | 0.15% | 36,038 |
| Aug 21, 2025 | 894.70 | 895.00 | 877.30 | 881.40 | 881.40 | -0.78% | 27,462 |
| Aug 20, 2025 | 898.40 | 898.40 | 883.15 | 888.35 | 888.35 | -0.55% | 42,852 |
| Aug 19, 2025 | 874.85 | 895.45 | 873.25 | 893.25 | 893.25 | 2.18% | 15,310 |
| Aug 18, 2025 | 876.30 | 894.25 | 872.00 | 874.15 | 872.15 | -0.13% | 49,623 |
| Aug 14, 2025 | 905.00 | 909.60 | 873.00 | 875.25 | 873.25 | -3.20% | 25,442 |
| Aug 13, 2025 | 892.25 | 907.50 | 887.65 | 904.15 | 902.08 | 1.84% | 24,566 |
| Aug 12, 2025 | 900.00 | 923.50 | 871.30 | 887.85 | 885.82 | -1.35% | 119,172 |
| Aug 11, 2025 | 913.30 | 916.40 | 894.00 | 900.00 | 897.94 | -0.94% | 49,490 |
| Aug 8, 2025 | 945.55 | 949.15 | 905.00 | 908.50 | 906.42 | -3.91% | 67,114 |
| Aug 7, 2025 | 901.20 | 947.95 | 901.20 | 945.50 | 943.34 | 3.03% | 48,049 |
| Aug 6, 2025 | 925.00 | 941.95 | 910.85 | 917.70 | 915.60 | -1.62% | 69,173 |
| Aug 5, 2025 | 934.80 | 943.00 | 926.00 | 932.85 | 930.72 | -0.26% | 35,613 |
| Aug 4, 2025 | 926.00 | 939.85 | 918.55 | 935.30 | 933.16 | 0.97% | 20,538 |
| Aug 1, 2025 | 953.40 | 953.45 | 913.00 | 926.35 | 924.23 | -2.87% | 90,240 |
| Jul 31, 2025 | 951.20 | 965.50 | 950.00 | 953.70 | 951.52 | -2.22% | 83,480 |
| Jul 30, 2025 | 960.55 | 985.00 | 958.00 | 975.35 | 973.12 | 1.67% | 54,535 |
| Jul 29, 2025 | 942.20 | 967.95 | 934.75 | 959.35 | 957.16 | 1.86% | 69,913 |
| Jul 28, 2025 | 954.20 | 983.75 | 937.50 | 941.85 | 939.70 | -2.68% | 127,303 |
| Jul 25, 2025 | 1,004.85 | 1,004.85 | 965.45 | 967.80 | 965.59 | -3.00% | 51,948 |
| Jul 24, 2025 | 1,058.05 | 1,059.60 | 994.25 | 997.70 | 995.42 | -3.58% | 174,644 |
| Jul 23, 2025 | 1,025.80 | 1,043.00 | 1,011.05 | 1,034.75 | 1,032.39 | 2.01% | 74,622 |
| Jul 22, 2025 | 1,014.45 | 1,038.05 | 1,009.00 | 1,014.35 | 1,012.03 | -0.03% | 47,340 |
| Jul 21, 2025 | 1,036.20 | 1,036.75 | 1,009.85 | 1,014.70 | 1,012.38 | -1.95% | 49,579 |
| Jul 18, 2025 | 1,045.00 | 1,054.80 | 1,030.20 | 1,034.90 | 1,032.54 | 0.19% | 138,805 |
| Jul 17, 2025 | 1,032.00 | 1,059.00 | 1,014.45 | 1,032.95 | 1,030.59 | 1.24% | 258,683 |
| Jul 16, 2025 | 1,015.00 | 1,046.80 | 1,007.00 | 1,020.30 | 1,017.97 | 0.93% | 140,610 |
| Jul 15, 2025 | 983.95 | 1,017.00 | 970.00 | 1,010.90 | 1,008.59 | 3.49% | 69,505 |
| Jul 14, 2025 | 962.00 | 984.15 | 955.25 | 976.80 | 974.57 | 1.56% | 42,839 |
| Jul 11, 2025 | 990.05 | 995.00 | 960.15 | 961.75 | 959.55 | -3.65% | 62,550 |
| Jul 10, 2025 | 1,017.55 | 1,025.05 | 996.70 | 998.20 | 995.92 | -1.88% | 47,752 |