NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 888.75
+5.50 (0.62%)
At close: Jun 19, 2026
BOM:524816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 884.05 | 909.00 | 877.00 | 888.75 | 888.75 | 0.62% | 37,535 |
| Jun 18, 2026 | 876.65 | 895.80 | 862.80 | 883.25 | 883.25 | 1.86% | 102,613 |
| Jun 17, 2026 | 852.00 | 869.00 | 844.05 | 867.10 | 867.10 | 1.83% | 62,100 |
| Jun 16, 2026 | 850.90 | 858.25 | 841.50 | 851.55 | 851.55 | 0.47% | 20,856 |
| Jun 15, 2026 | 888.95 | 888.95 | 839.80 | 847.55 | 847.55 | -1.89% | 73,149 |
| Jun 12, 2026 | 865.00 | 866.00 | 849.75 | 863.85 | 863.85 | 2.53% | 50,037 |
| Jun 11, 2026 | 847.45 | 874.90 | 839.35 | 842.55 | 842.55 | -1.46% | 80,202 |
| Jun 10, 2026 | 866.45 | 876.35 | 852.00 | 855.00 | 855.00 | -1.22% | 51,462 |
| Jun 9, 2026 | 870.65 | 879.70 | 856.10 | 865.55 | 865.55 | -0.35% | 73,324 |
| Jun 8, 2026 | 885.30 | 908.65 | 864.95 | 868.60 | 868.60 | -2.80% | 161,206 |
| Jun 5, 2026 | 927.00 | 927.00 | 890.15 | 893.65 | 893.65 | -2.75% | 133,493 |
| Jun 4, 2026 | 923.45 | 936.10 | 915.50 | 918.90 | 918.90 | -1.81% | 87,525 |
| Jun 3, 2026 | 929.35 | 942.50 | 884.90 | 935.80 | 935.80 | -0.35% | 146,098 |
| Jun 2, 2026 | 930.00 | 953.30 | 925.65 | 939.10 | 939.10 | 0.63% | 46,740 |
| Jun 1, 2026 | 1,001.90 | 1,012.00 | 926.00 | 933.20 | 933.20 | -8.22% | 444,473 |
| May 29, 2026 | 1,175.00 | 1,200.00 | 1,001.05 | 1,016.75 | 1,016.75 | -13.51% | 190,830 |
| May 27, 2026 | 1,196.85 | 1,201.15 | 1,170.70 | 1,175.60 | 1,175.60 | -0.96% | 44,288 |
| May 26, 2026 | 1,170.25 | 1,190.00 | 1,168.00 | 1,187.00 | 1,187.00 | 1.21% | 11,875 |
| May 25, 2026 | 1,162.90 | 1,176.95 | 1,152.15 | 1,172.80 | 1,172.80 | 0.21% | 34,349 |
| May 22, 2026 | 1,178.50 | 1,180.95 | 1,165.00 | 1,170.30 | 1,170.30 | -0.20% | 13,356 |
| May 21, 2026 | 1,178.25 | 1,192.35 | 1,150.00 | 1,172.65 | 1,172.65 | 1.47% | 33,503 |
| May 20, 2026 | 1,129.10 | 1,163.95 | 1,129.10 | 1,155.65 | 1,155.65 | 2.10% | 56,251 |
| May 19, 2026 | 1,171.55 | 1,179.20 | 1,127.00 | 1,131.85 | 1,131.85 | -3.07% | 66,424 |
| May 18, 2026 | 1,157.10 | 1,191.40 | 1,144.95 | 1,167.65 | 1,167.65 | -2.51% | 32,142 |
| May 15, 2026 | 1,207.00 | 1,224.10 | 1,188.90 | 1,197.70 | 1,197.70 | -0.52% | 51,622 |
| May 14, 2026 | 1,173.15 | 1,209.00 | 1,155.15 | 1,204.00 | 1,204.00 | 2.65% | 61,719 |
| May 13, 2026 | 1,166.80 | 1,199.10 | 1,166.80 | 1,172.90 | 1,172.90 | -0.74% | 34,877 |
| May 12, 2026 | 1,200.25 | 1,226.10 | 1,175.00 | 1,181.70 | 1,181.70 | -2.24% | 130,947 |
| May 11, 2026 | 1,175.95 | 1,215.85 | 1,140.90 | 1,208.75 | 1,208.75 | 2.96% | 76,736 |
| May 8, 2026 | 1,154.20 | 1,217.40 | 1,153.00 | 1,174.00 | 1,174.00 | 1.72% | 68,863 |
| May 7, 2026 | 1,152.40 | 1,174.75 | 1,152.00 | 1,154.20 | 1,154.20 | 0.35% | 48,264 |
| May 6, 2026 | 1,135.10 | 1,169.65 | 1,130.00 | 1,150.15 | 1,150.15 | 2.33% | 42,631 |
| May 5, 2026 | 1,116.90 | 1,133.00 | 1,113.70 | 1,124.00 | 1,124.00 | 0.93% | 31,615 |
| May 4, 2026 | 1,097.25 | 1,132.00 | 1,092.25 | 1,113.60 | 1,113.60 | 1.62% | 96,881 |
| Apr 30, 2026 | 1,095.00 | 1,106.95 | 1,083.80 | 1,095.85 | 1,095.85 | 0.20% | 81,227 |
| Apr 29, 2026 | 1,097.65 | 1,113.55 | 1,081.00 | 1,093.70 | 1,093.70 | -0.04% | 58,450 |
| Apr 28, 2026 | 1,113.30 | 1,116.00 | 1,086.45 | 1,094.10 | 1,094.10 | 0.37% | 45,669 |
| Apr 27, 2026 | 1,093.65 | 1,111.00 | 1,088.00 | 1,090.10 | 1,090.10 | -0.22% | 36,674 |
| Apr 24, 2026 | 1,072.30 | 1,099.40 | 1,064.80 | 1,092.45 | 1,092.45 | 2.00% | 36,938 |
| Apr 23, 2026 | 1,063.05 | 1,098.00 | 1,062.45 | 1,071.00 | 1,071.00 | - | 54,718 |
| Apr 22, 2026 | 1,058.00 | 1,078.60 | 1,042.25 | 1,071.00 | 1,071.00 | 1.42% | 43,500 |
| Apr 21, 2026 | 1,100.15 | 1,101.80 | 1,052.00 | 1,056.00 | 1,056.00 | -3.92% | 38,162 |
| Apr 20, 2026 | 1,118.95 | 1,129.85 | 1,094.00 | 1,099.10 | 1,099.10 | -1.77% | 22,311 |
| Apr 17, 2026 | 1,081.60 | 1,129.10 | 1,081.60 | 1,118.95 | 1,118.95 | 2.87% | 100,873 |
| Apr 16, 2026 | 1,088.20 | 1,106.35 | 1,071.35 | 1,087.70 | 1,087.70 | -0.36% | 53,955 |
| Apr 15, 2026 | 1,084.65 | 1,095.10 | 1,075.40 | 1,091.65 | 1,091.65 | 1.39% | 27,734 |
| Apr 13, 2026 | 1,097.35 | 1,097.35 | 1,068.35 | 1,076.65 | 1,076.65 | -2.47% | 37,987 |
| Apr 10, 2026 | 1,123.60 | 1,134.90 | 1,100.00 | 1,103.90 | 1,103.90 | -1.83% | 83,924 |
| Apr 9, 2026 | 1,110.00 | 1,128.35 | 1,097.40 | 1,124.45 | 1,124.45 | 1.16% | 47,070 |
| Apr 8, 2026 | 1,113.80 | 1,124.00 | 1,074.25 | 1,111.60 | 1,111.60 | 2.79% | 98,881 |