NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 823.70
+1.55 (0.19%)
At close: Oct 6, 2026
BOM:524816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 823.00 | 825.00 | 807.80 | 810.20 | 810.20 | -1.64% | 33,535 |
| Oct 6, 2026 | 823.90 | 826.00 | 815.55 | 823.70 | 823.70 | 0.19% | 27,933 |
| Oct 5, 2026 | 822.90 | 827.65 | 801.35 | 822.15 | 822.15 | 0.05% | 39,263 |
| Oct 1, 2026 | 820.00 | 826.75 | 803.30 | 821.75 | 821.75 | 0.21% | 28,673 |
| Sep 30, 2026 | 844.10 | 847.60 | 822.20 | 826.80 | 820.07 | -2.03% | 39,664 |
| Sep 29, 2026 | 835.00 | 851.65 | 827.90 | 843.95 | 837.08 | 1.91% | 30,955 |
| Sep 28, 2026 | 840.05 | 856.30 | 824.00 | 828.10 | 821.36 | -1.42% | 68,776 |
| Sep 25, 2026 | 846.00 | 850.20 | 835.00 | 840.05 | 833.21 | -0.21% | 20,012 |
| Sep 24, 2026 | 835.90 | 855.00 | 831.15 | 841.85 | 834.99 | 0.48% | 72,324 |
| Sep 23, 2026 | 817.30 | 840.00 | 811.90 | 837.85 | 831.03 | 2.81% | 23,208 |
| Sep 22, 2026 | 818.00 | 820.00 | 806.30 | 814.95 | 808.31 | -0.19% | 34,381 |
| Sep 21, 2026 | 815.00 | 818.45 | 806.10 | 816.50 | 809.85 | 0.32% | 30,715 |
| Sep 18, 2026 | 820.00 | 821.85 | 807.00 | 813.90 | 807.27 | -0.59% | 34,266 |
| Sep 17, 2026 | 814.85 | 820.10 | 805.90 | 818.75 | 812.08 | 0.68% | 11,547 |
| Sep 16, 2026 | 815.00 | 828.30 | 801.00 | 813.20 | 806.58 | -0.71% | 14,813 |
| Sep 15, 2026 | 816.05 | 830.00 | 812.70 | 819.00 | 812.33 | 0.48% | 103,768 |
| Sep 11, 2026 | 818.65 | 821.55 | 801.50 | 815.10 | 808.46 | -0.48% | 95,557 |
| Sep 10, 2026 | 826.25 | 831.50 | 816.20 | 819.00 | 812.33 | -0.88% | 17,690 |
| Sep 9, 2026 | 827.15 | 839.00 | 815.00 | 826.25 | 819.52 | 0.02% | 57,719 |
| Sep 8, 2026 | 837.35 | 846.00 | 823.50 | 826.10 | 819.37 | -1.48% | 40,934 |
| Sep 7, 2026 | 826.00 | 841.00 | 826.00 | 838.55 | 831.72 | 1.15% | 45,993 |
| Sep 4, 2026 | 846.95 | 846.95 | 827.55 | 829.00 | 822.25 | -1.08% | 25,588 |
| Sep 3, 2026 | 853.00 | 853.00 | 836.00 | 838.05 | 831.22 | -0.60% | 11,626 |
| Sep 2, 2026 | 849.85 | 859.25 | 833.50 | 843.10 | 836.23 | -0.73% | 41,139 |
| Sep 1, 2026 | 838.65 | 853.80 | 837.10 | 849.30 | 842.38 | 0.84% | 32,590 |
| Aug 31, 2026 | 854.65 | 862.30 | 836.00 | 842.25 | 835.39 | -1.30% | 20,914 |
| Aug 28, 2026 | 858.20 | 860.60 | 845.50 | 853.35 | 846.40 | -0.57% | 118,473 |
| Aug 27, 2026 | 865.30 | 871.70 | 853.45 | 858.20 | 851.21 | -0.61% | 30,143 |
| Aug 26, 2026 | 870.00 | 880.60 | 858.40 | 863.45 | 856.42 | -0.35% | 31,997 |
| Aug 25, 2026 | 883.45 | 889.95 | 865.25 | 866.45 | 859.39 | -1.92% | 24,736 |
| Aug 24, 2026 | 883.05 | 892.40 | 876.90 | 883.45 | 876.26 | 0.11% | 40,419 |
| Aug 21, 2026 | 877.95 | 900.00 | 877.95 | 882.50 | 875.31 | 0.54% | 34,853 |
| Aug 20, 2026 | 888.20 | 894.30 | 875.30 | 877.75 | 870.60 | -0.88% | 32,295 |
| Aug 19, 2026 | 900.05 | 916.60 | 883.10 | 887.05 | 878.34 | -1.20% | 13,763 |
| Aug 18, 2026 | 896.65 | 900.10 | 889.70 | 897.80 | 888.98 | 0.91% | 17,264 |
| Aug 17, 2026 | 898.85 | 898.85 | 870.70 | 889.70 | 880.96 | -1.41% | 56,739 |
| Aug 14, 2026 | 952.25 | 962.25 | 885.75 | 902.40 | 893.54 | -5.23% | 174,650 |
| Aug 13, 2026 | 917.60 | 960.40 | 917.60 | 952.25 | 942.90 | 4.07% | 77,348 |
| Aug 12, 2026 | 906.40 | 922.00 | 906.00 | 915.00 | 906.01 | 0.89% | 22,695 |
| Aug 11, 2026 | 909.05 | 929.40 | 903.55 | 906.90 | 897.99 | -0.50% | 36,279 |
| Aug 10, 2026 | 914.50 | 932.00 | 905.55 | 911.50 | 902.55 | -0.62% | 34,681 |
| Aug 7, 2026 | 921.10 | 921.10 | 912.00 | 917.15 | 908.14 | 0.53% | 6,688 |
| Aug 6, 2026 | 922.00 | 932.75 | 910.00 | 912.35 | 903.39 | -0.58% | 35,239 |
| Aug 5, 2026 | 926.60 | 926.60 | 912.60 | 917.70 | 908.69 | 0.04% | 168,063 |
| Aug 4, 2026 | 929.25 | 930.45 | 913.80 | 917.30 | 908.29 | -1.24% | 45,196 |
| Aug 3, 2026 | 917.10 | 939.00 | 917.10 | 928.80 | 919.68 | 0.97% | 38,624 |
| Jul 31, 2026 | 932.20 | 936.15 | 914.00 | 919.85 | 910.82 | -1.17% | 20,079 |
| Jul 30, 2026 | 926.10 | 945.00 | 926.10 | 930.70 | 921.56 | -0.52% | 14,666 |
| Jul 29, 2026 | 925.70 | 941.10 | 925.70 | 935.60 | 926.41 | 1.18% | 11,676 |
| Jul 28, 2026 | 932.65 | 934.85 | 920.40 | 924.65 | 915.57 | -0.27% | 32,485 |