Skip to main content
logo
NATCO Pharma Limited (BOM:524816)
India flag India · Delayed Price · Currency is INR
1,016.75
-158.85 (-13.51%)
At close: May 29, 2026

BOM:524816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,175.001,200.001,001.051,016.751,016.75-13.51%190,830
May 27, 20261,196.851,201.151,170.701,175.601,175.60-0.96%44,288
May 26, 20261,170.251,190.001,168.001,187.001,187.001.21%11,875
May 25, 20261,162.901,176.951,152.151,172.801,172.800.21%34,349
May 22, 20261,178.501,180.951,165.001,170.301,170.30-0.20%13,356
May 21, 20261,178.251,192.351,150.001,172.651,172.651.47%33,503
May 20, 20261,129.101,163.951,129.101,155.651,155.652.10%56,251
May 19, 20261,171.551,179.201,127.001,131.851,131.85-3.07%66,424
May 18, 20261,157.101,191.401,144.951,167.651,167.65-2.51%32,142
May 15, 20261,207.001,224.101,188.901,197.701,197.70-0.52%51,622
May 14, 20261,173.151,209.001,155.151,204.001,204.002.65%61,719
May 13, 20261,166.801,199.101,166.801,172.901,172.90-0.74%34,877
May 12, 20261,200.251,226.101,175.001,181.701,181.70-2.24%130,947
May 11, 20261,175.951,215.851,140.901,208.751,208.752.96%76,736
May 8, 20261,154.201,217.401,153.001,174.001,174.001.72%68,863
May 7, 20261,152.401,174.751,152.001,154.201,154.200.35%48,264
May 6, 20261,135.101,169.651,130.001,150.151,150.152.33%42,631
May 5, 20261,116.901,133.001,113.701,124.001,124.000.93%31,615
May 4, 20261,097.251,132.001,092.251,113.601,113.601.62%96,881
Apr 30, 20261,095.001,106.951,083.801,095.851,095.850.20%81,227
Apr 29, 20261,097.651,113.551,081.001,093.701,093.70-0.04%58,450
Apr 28, 20261,113.301,116.001,086.451,094.101,094.100.37%45,669
Apr 27, 20261,093.651,111.001,088.001,090.101,090.10-0.22%36,674
Apr 24, 20261,072.301,099.401,064.801,092.451,092.452.00%36,938
Apr 23, 20261,063.051,098.001,062.451,071.001,071.00-54,718
Apr 22, 20261,058.001,078.601,042.251,071.001,071.001.42%43,500
Apr 21, 20261,100.151,101.801,052.001,056.001,056.00-3.92%38,162
Apr 20, 20261,118.951,129.851,094.001,099.101,099.10-1.77%22,311
Apr 17, 20261,081.601,129.101,081.601,118.951,118.952.87%100,873
Apr 16, 20261,088.201,106.351,071.351,087.701,087.70-0.36%53,955
Apr 15, 20261,084.651,095.101,075.401,091.651,091.651.39%27,734
Apr 13, 20261,097.351,097.351,068.351,076.651,076.65-2.47%37,987
Apr 10, 20261,123.601,134.901,100.001,103.901,103.90-1.83%83,924
Apr 9, 20261,110.001,128.351,097.401,124.451,124.451.16%47,070
Apr 8, 20261,113.801,124.001,074.251,111.601,111.602.79%98,881
Apr 7, 20261,022.301,096.901,011.051,081.401,081.405.14%133,780
Apr 6, 20261,025.851,033.001,010.951,028.501,028.500.06%67,500
Apr 2, 2026984.601,033.20978.651,027.851,027.852.60%57,340
Apr 1, 2026991.451,014.95985.001,001.851,001.852.75%82,528
Mar 30, 2026974.851,007.00960.90975.00975.00-0.34%68,270
Mar 27, 2026961.35981.00954.55978.30978.300.47%85,649
Mar 25, 2026968.80987.05961.45973.75973.752.53%47,518
Mar 24, 2026959.95959.95925.60949.70949.702.37%52,207
Mar 23, 2026964.10965.00924.00927.75927.75-3.14%45,645
Mar 20, 2026941.75973.00941.75957.85957.852.22%54,909
Mar 19, 2026956.15969.00932.95937.05937.05-2.14%43,828
Mar 18, 2026944.00977.00944.00957.50957.501.50%47,415
Mar 17, 2026949.00955.00926.65943.35943.35-0.29%21,982
Mar 16, 2026951.10984.95932.65946.10946.10-1.09%93,863
Mar 13, 20261,017.201,019.80951.35956.55956.55-5.88%114,320