NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 813.20
-5.80 (-0.71%)
At close: Sep 16, 2026
BOM:524816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 815.00 | 828.30 | 801.00 | 813.20 | 813.20 | -0.71% | 14,812 |
| Sep 15, 2026 | 816.05 | 830.00 | 812.70 | 819.00 | 819.00 | 0.48% | 103,768 |
| Sep 11, 2026 | 818.65 | 821.55 | 801.50 | 815.10 | 815.10 | -0.48% | 95,557 |
| Sep 10, 2026 | 826.25 | 831.50 | 816.20 | 819.00 | 819.00 | -0.88% | 17,690 |
| Sep 9, 2026 | 827.15 | 839.00 | 815.00 | 826.25 | 826.25 | 0.02% | 57,719 |
| Sep 8, 2026 | 837.35 | 846.00 | 823.50 | 826.10 | 826.10 | -1.48% | 40,934 |
| Sep 7, 2026 | 826.00 | 841.00 | 826.00 | 838.55 | 838.55 | 1.15% | 45,993 |
| Sep 4, 2026 | 846.95 | 846.95 | 827.55 | 829.00 | 829.00 | -1.08% | 25,588 |
| Sep 3, 2026 | 853.00 | 853.00 | 836.00 | 838.05 | 838.05 | -0.60% | 11,626 |
| Sep 2, 2026 | 849.85 | 859.25 | 833.50 | 843.10 | 843.10 | -0.73% | 41,139 |
| Sep 1, 2026 | 838.65 | 853.80 | 837.10 | 849.30 | 849.30 | 0.84% | 32,590 |
| Aug 31, 2026 | 854.65 | 862.30 | 836.00 | 842.25 | 842.25 | -1.30% | 20,914 |
| Aug 28, 2026 | 858.20 | 860.60 | 845.50 | 853.35 | 853.35 | -0.57% | 118,473 |
| Aug 27, 2026 | 865.30 | 871.70 | 853.45 | 858.20 | 858.20 | -0.61% | 30,143 |
| Aug 26, 2026 | 870.00 | 880.60 | 858.40 | 863.45 | 863.45 | -0.35% | 31,997 |
| Aug 25, 2026 | 883.45 | 889.95 | 865.25 | 866.45 | 866.45 | -1.92% | 24,736 |
| Aug 24, 2026 | 883.05 | 892.40 | 876.90 | 883.45 | 883.45 | 0.11% | 40,411 |
| Aug 21, 2026 | 877.95 | 900.00 | 877.95 | 882.50 | 882.50 | 0.54% | 34,853 |
| Aug 20, 2026 | 888.20 | 894.30 | 875.30 | 877.75 | 877.75 | -0.88% | 32,295 |
| Aug 19, 2026 | 900.05 | 916.60 | 883.10 | 887.05 | 885.55 | -1.20% | 13,763 |
| Aug 18, 2026 | 896.65 | 900.10 | 889.70 | 897.80 | 896.28 | 0.91% | 17,264 |
| Aug 17, 2026 | 898.85 | 898.85 | 870.70 | 889.70 | 888.20 | -1.41% | 56,739 |
| Aug 14, 2026 | 952.25 | 962.25 | 885.75 | 902.40 | 900.87 | -5.23% | 174,650 |
| Aug 13, 2026 | 917.60 | 960.40 | 917.60 | 952.25 | 950.64 | 4.07% | 77,348 |
| Aug 12, 2026 | 906.40 | 922.00 | 906.00 | 915.00 | 913.45 | 0.89% | 22,695 |
| Aug 11, 2026 | 909.05 | 929.40 | 903.55 | 906.90 | 905.37 | -0.50% | 36,279 |
| Aug 10, 2026 | 914.50 | 932.00 | 905.55 | 911.50 | 909.96 | -0.62% | 34,681 |
| Aug 7, 2026 | 921.10 | 921.10 | 912.00 | 917.15 | 915.60 | 0.53% | 6,688 |
| Aug 6, 2026 | 922.00 | 932.75 | 910.00 | 912.35 | 910.81 | -0.58% | 35,239 |
| Aug 5, 2026 | 926.60 | 926.60 | 912.60 | 917.70 | 916.15 | 0.04% | 168,063 |
| Aug 4, 2026 | 929.25 | 930.45 | 913.80 | 917.30 | 915.75 | -1.24% | 45,196 |
| Aug 3, 2026 | 917.10 | 939.00 | 917.10 | 928.80 | 927.23 | 0.97% | 38,624 |
| Jul 31, 2026 | 932.20 | 936.15 | 914.00 | 919.85 | 918.29 | -1.17% | 20,079 |
| Jul 30, 2026 | 926.10 | 945.00 | 926.10 | 930.70 | 929.13 | -0.52% | 14,666 |
| Jul 29, 2026 | 925.70 | 941.10 | 925.70 | 935.60 | 934.02 | 1.18% | 11,676 |
| Jul 28, 2026 | 932.65 | 934.85 | 920.40 | 924.65 | 923.09 | -0.27% | 32,485 |
| Jul 27, 2026 | 921.50 | 938.35 | 921.45 | 927.15 | 925.58 | 0.69% | 13,553 |
| Jul 24, 2026 | 920.00 | 926.90 | 911.70 | 920.80 | 919.24 | 0.21% | 42,015 |
| Jul 23, 2026 | 935.90 | 938.00 | 916.45 | 918.85 | 917.30 | -1.71% | 51,536 |
| Jul 22, 2026 | 953.25 | 955.10 | 927.40 | 934.80 | 933.22 | -2.82% | 70,248 |
| Jul 21, 2026 | 955.25 | 965.05 | 949.40 | 961.95 | 960.32 | 1.20% | 18,892 |
| Jul 20, 2026 | 960.20 | 986.00 | 948.50 | 950.55 | 948.94 | 0.51% | 90,461 |
| Jul 17, 2026 | 974.75 | 974.75 | 941.65 | 945.75 | 944.15 | -2.07% | 91,657 |
| Jul 16, 2026 | 972.95 | 982.50 | 960.00 | 965.75 | 964.12 | -0.41% | 25,491 |
| Jul 15, 2026 | 989.75 | 989.75 | 964.70 | 969.75 | 968.11 | -0.22% | 20,421 |
| Jul 14, 2026 | 980.00 | 983.65 | 966.05 | 971.85 | 970.21 | -0.80% | 13,553 |
| Jul 13, 2026 | 985.05 | 988.15 | 963.00 | 979.70 | 978.04 | -0.39% | 31,131 |
| Jul 10, 2026 | 967.90 | 987.95 | 947.95 | 983.55 | 981.89 | 2.30% | 30,172 |
| Jul 9, 2026 | 967.65 | 989.40 | 956.95 | 961.45 | 959.82 | -0.65% | 52,687 |
| Jul 8, 2026 | 984.15 | 997.55 | 958.05 | 967.70 | 966.06 | -1.69% | 147,245 |