NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 820.20
-12.95 (-1.55%)
At close: Oct 31, 2025
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 834.35 | 838.20 | 819.00 | 820.20 | 820.20 | -1.55% | 21,158 |
| Oct 30, 2025 | 825.45 | 835.30 | 824.40 | 833.15 | 833.15 | 0.57% | 33,105 |
| Oct 29, 2025 | 826.30 | 831.60 | 824.00 | 828.45 | 828.45 | 0.18% | 43,758 |
| Oct 28, 2025 | 833.40 | 834.00 | 825.00 | 826.95 | 826.95 | 0.21% | 31,315 |
| Oct 27, 2025 | 828.10 | 834.30 | 820.40 | 825.25 | 825.25 | 0.14% | 26,895 |
| Oct 24, 2025 | 839.85 | 839.85 | 823.10 | 824.10 | 824.10 | -1.07% | 19,500 |
| Oct 23, 2025 | 842.75 | 847.50 | 830.60 | 833.05 | 833.05 | -1.07% | 65,553 |
| Oct 21, 2025 | 840.00 | 844.70 | 836.00 | 842.05 | 842.05 | 1.01% | 8,865 |
| Oct 20, 2025 | 830.80 | 836.75 | 826.85 | 833.60 | 833.60 | 0.90% | 31,702 |
| Oct 17, 2025 | 828.95 | 847.25 | 815.70 | 826.20 | 826.20 | 0.54% | 49,181 |
| Oct 16, 2025 | 820.65 | 825.00 | 818.05 | 821.75 | 821.75 | 0.16% | 33,111 |
| Oct 15, 2025 | 812.35 | 822.00 | 808.85 | 820.45 | 820.45 | 1.32% | 47,229 |
| Oct 14, 2025 | 845.15 | 845.15 | 804.95 | 809.75 | 809.75 | -3.63% | 88,824 |
| Oct 13, 2025 | 851.90 | 851.90 | 836.80 | 840.25 | 840.25 | -0.51% | 25,078 |
| Oct 10, 2025 | 841.05 | 862.65 | 834.20 | 844.55 | 844.55 | 3.81% | 291,156 |
| Oct 9, 2025 | 810.95 | 821.30 | 810.65 | 813.55 | 813.55 | 0.66% | 11,462 |
| Oct 8, 2025 | 811.15 | 819.00 | 806.80 | 808.25 | 808.25 | -0.36% | 9,767 |
| Oct 7, 2025 | 818.35 | 821.90 | 809.00 | 811.15 | 811.15 | -0.53% | 27,406 |
| Oct 6, 2025 | 828.50 | 829.95 | 808.35 | 815.50 | 815.50 | -0.92% | 53,881 |
| Oct 3, 2025 | 810.05 | 825.45 | 807.35 | 823.10 | 823.10 | 1.98% | 41,579 |
| Oct 1, 2025 | 799.00 | 815.00 | 798.00 | 807.15 | 807.15 | 1.46% | 55,225 |
| Sep 30, 2025 | 799.45 | 807.35 | 789.30 | 795.55 | 795.55 | -0.28% | 36,579 |
| Sep 29, 2025 | 820.80 | 823.50 | 790.60 | 797.75 | 797.75 | -2.81% | 69,107 |
| Sep 26, 2025 | 820.30 | 832.85 | 797.00 | 820.80 | 820.80 | -2.65% | 230,490 |
| Sep 25, 2025 | 852.40 | 858.50 | 841.80 | 843.10 | 843.10 | -1.33% | 53,590 |
| Sep 24, 2025 | 855.00 | 858.60 | 852.00 | 854.45 | 854.45 | -0.12% | 27,460 |
| Sep 23, 2025 | 862.20 | 866.20 | 852.65 | 855.50 | 855.50 | -1.05% | 35,936 |
| Sep 22, 2025 | 884.95 | 884.95 | 862.00 | 864.55 | 864.55 | -2.31% | 43,054 |
| Sep 19, 2025 | 892.80 | 892.80 | 870.25 | 884.95 | 884.95 | 0.07% | 58,711 |
| 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 |