NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 919.85
-10.85 (-1.17%)
At close: Jul 31, 2026
BOM:524816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 932.20 | 936.15 | 914.00 | 919.85 | 919.85 | -1.17% | 20,079 |
| Jul 30, 2026 | 926.10 | 945.00 | 926.10 | 930.70 | 930.70 | -0.52% | 14,666 |
| Jul 29, 2026 | 925.70 | 941.10 | 925.70 | 935.60 | 935.60 | 1.18% | 11,676 |
| Jul 28, 2026 | 932.65 | 934.85 | 920.40 | 924.65 | 924.65 | -0.27% | 32,485 |
| Jul 27, 2026 | 921.50 | 938.35 | 921.45 | 927.15 | 927.15 | 0.69% | 13,553 |
| Jul 24, 2026 | 920.00 | 926.90 | 911.70 | 920.80 | 920.80 | 0.21% | 42,015 |
| Jul 23, 2026 | 935.90 | 938.00 | 916.45 | 918.85 | 918.85 | -1.71% | 51,536 |
| Jul 22, 2026 | 953.25 | 955.10 | 927.40 | 934.80 | 934.80 | -2.82% | 70,248 |
| Jul 21, 2026 | 955.25 | 965.05 | 949.40 | 961.95 | 961.95 | 1.20% | 18,892 |
| Jul 20, 2026 | 960.20 | 986.00 | 948.50 | 950.55 | 950.55 | 0.51% | 90,461 |
| Jul 17, 2026 | 974.75 | 974.75 | 941.65 | 945.75 | 945.75 | -2.07% | 91,657 |
| Jul 16, 2026 | 972.95 | 982.50 | 960.00 | 965.75 | 965.75 | -0.41% | 25,491 |
| Jul 15, 2026 | 989.75 | 989.75 | 964.70 | 969.75 | 969.75 | -0.22% | 20,421 |
| Jul 14, 2026 | 980.00 | 983.65 | 966.05 | 971.85 | 971.85 | -0.80% | 13,553 |
| Jul 13, 2026 | 985.05 | 988.15 | 963.00 | 979.70 | 979.70 | -0.39% | 31,131 |
| Jul 10, 2026 | 967.90 | 987.95 | 947.95 | 983.55 | 983.55 | 2.30% | 30,172 |
| Jul 9, 2026 | 967.65 | 989.40 | 956.95 | 961.45 | 961.45 | -0.65% | 52,665 |
| Jul 8, 2026 | 984.15 | 997.55 | 958.05 | 967.70 | 967.70 | -1.69% | 147,245 |
| Jul 7, 2026 | 932.10 | 988.80 | 924.65 | 984.35 | 984.35 | 5.65% | 83,030 |
| Jul 6, 2026 | 934.30 | 940.00 | 920.00 | 931.70 | 931.70 | -0.10% | 50,468 |
| Jul 3, 2026 | 931.20 | 939.20 | 927.35 | 932.60 | 932.60 | -0.13% | 14,689 |
| Jul 2, 2026 | 929.15 | 939.50 | 922.45 | 933.80 | 933.80 | 0.93% | 30,964 |
| Jul 1, 2026 | 937.85 | 951.00 | 916.10 | 925.15 | 925.15 | -0.72% | 74,766 |
| Jun 30, 2026 | 923.85 | 934.75 | 915.25 | 931.85 | 931.85 | 1.41% | 23,748 |
| Jun 29, 2026 | 904.75 | 924.00 | 890.50 | 918.85 | 918.85 | 1.70% | 42,908 |
| Jun 25, 2026 | 894.95 | 918.10 | 894.95 | 903.45 | 903.45 | 1.06% | 98,506 |
| Jun 24, 2026 | 894.65 | 913.35 | 890.00 | 893.95 | 893.95 | 0.11% | 63,675 |
| Jun 23, 2026 | 891.05 | 913.00 | 885.25 | 892.95 | 892.95 | 0.97% | 123,295 |
| Jun 22, 2026 | 885.40 | 892.75 | 881.80 | 884.35 | 884.35 | -0.50% | 13,437 |
| 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 |