NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 793.35
-0.70 (-0.09%)
At close: Oct 28, 2026
BOM:524816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 784.95 | 801.85 | 779.95 | 793.35 | 793.35 | -0.09% | 106,501 |
| Oct 27, 2026 | 784.65 | 798.00 | 784.65 | 794.05 | 794.05 | 0.50% | 16,854 |
| Oct 26, 2026 | 787.50 | 796.15 | 782.85 | 790.10 | 790.10 | -0.27% | 23,689 |
| Oct 23, 2026 | 781.95 | 796.70 | 778.00 | 792.20 | 792.20 | 0.85% | 47,182 |
| Oct 22, 2026 | 780.05 | 789.00 | 774.00 | 785.50 | 785.50 | 0.08% | 37,372 |
| Oct 21, 2026 | 808.95 | 808.95 | 779.45 | 784.90 | 784.90 | -1.98% | 20,789 |
| Oct 19, 2026 | 784.20 | 809.75 | 778.75 | 800.75 | 800.75 | 1.97% | 67,081 |
| Oct 16, 2026 | 786.10 | 788.50 | 781.00 | 785.25 | 785.25 | 0.06% | 9,520 |
| Oct 15, 2026 | 783.00 | 787.75 | 780.00 | 784.80 | 784.80 | 0.23% | 22,806 |
| Oct 14, 2026 | 788.60 | 794.85 | 781.00 | 783.00 | 783.00 | -0.84% | 33,296 |
| Oct 13, 2026 | 801.00 | 803.55 | 787.50 | 789.60 | 789.60 | -1.32% | 12,863 |
| Oct 12, 2026 | 789.10 | 804.15 | 789.10 | 800.20 | 800.20 | 1.29% | 41,149 |
| Oct 9, 2026 | 796.00 | 801.95 | 788.00 | 790.00 | 790.00 | -0.75% | 35,994 |
| Oct 8, 2026 | 812.10 | 818.35 | 792.00 | 796.00 | 796.00 | -1.75% | 46,416 |
| 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 |