NATCO Pharma Limited (BOM:524816)
India · Delayed Price · Currency is INR 1,056.00
-43.10 (-3.92%)
At close: Apr 21, 2026
BOM:524816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,022.30 | 1,096.90 | 1,011.05 | 1,081.40 | 1,081.40 | 5.14% | 133,780 |
| Apr 6, 2026 | 1,025.85 | 1,033.00 | 1,010.95 | 1,028.50 | 1,028.50 | 0.06% | 67,500 |
| Apr 2, 2026 | 984.60 | 1,033.20 | 978.65 | 1,027.85 | 1,027.85 | 2.60% | 57,340 |
| Apr 1, 2026 | 991.45 | 1,014.95 | 985.00 | 1,001.85 | 1,001.85 | 2.75% | 82,528 |
| Mar 30, 2026 | 974.85 | 1,007.00 | 960.90 | 975.00 | 975.00 | -0.34% | 68,270 |
| Mar 27, 2026 | 961.35 | 981.00 | 954.55 | 978.30 | 978.30 | 0.47% | 85,649 |
| Mar 25, 2026 | 968.80 | 987.05 | 961.45 | 973.75 | 973.75 | 2.53% | 47,518 |
| Mar 24, 2026 | 959.95 | 959.95 | 925.60 | 949.70 | 949.70 | 2.37% | 52,207 |
| Mar 23, 2026 | 964.10 | 965.00 | 924.00 | 927.75 | 927.75 | -3.14% | 45,645 |
| Mar 20, 2026 | 941.75 | 973.00 | 941.75 | 957.85 | 957.85 | 2.22% | 54,909 |
| Mar 19, 2026 | 956.15 | 969.00 | 932.95 | 937.05 | 937.05 | -2.14% | 43,828 |
| Mar 18, 2026 | 944.00 | 977.00 | 944.00 | 957.50 | 957.50 | 1.50% | 47,415 |
| Mar 17, 2026 | 949.00 | 955.00 | 926.65 | 943.35 | 943.35 | -0.29% | 21,982 |
| Mar 16, 2026 | 951.10 | 984.95 | 932.65 | 946.10 | 946.10 | -1.09% | 93,863 |
| Mar 13, 2026 | 1,017.20 | 1,019.80 | 951.35 | 956.55 | 956.55 | -5.88% | 114,320 |
| Mar 12, 2026 | 1,013.85 | 1,023.85 | 996.10 | 1,016.30 | 1,016.30 | 0.07% | 42,236 |
| Mar 11, 2026 | 1,044.95 | 1,055.95 | 1,010.30 | 1,015.55 | 1,015.55 | -2.30% | 88,414 |
| Mar 10, 2026 | 1,021.95 | 1,051.20 | 1,014.00 | 1,039.45 | 1,039.45 | 3.72% | 86,977 |
| Mar 9, 2026 | 1,009.60 | 1,019.00 | 994.45 | 1,002.20 | 1,002.20 | -1.68% | 70,478 |
| Mar 6, 2026 | 1,008.95 | 1,025.00 | 1,000.70 | 1,019.35 | 1,019.35 | 1.86% | 58,233 |
| Mar 5, 2026 | 953.75 | 1,003.70 | 953.75 | 1,000.70 | 1,000.70 | 5.03% | 117,062 |
| Mar 4, 2026 | 955.05 | 992.00 | 945.00 | 952.80 | 952.80 | -0.38% | 279,309 |
| Mar 2, 2026 | 820.35 | 967.25 | 820.35 | 956.40 | 956.40 | -3.23% | 54,925 |
| Feb 27, 2026 | 967.55 | 998.40 | 958.70 | 988.30 | 988.30 | 1.74% | 117,448 |
| Feb 26, 2026 | 980.20 | 994.70 | 963.95 | 971.40 | 971.40 | -0.73% | 97,253 |
| Feb 25, 2026 | 949.95 | 990.45 | 942.85 | 978.55 | 978.55 | 3.61% | 301,387 |
| Feb 24, 2026 | 887.95 | 949.00 | 886.50 | 944.45 | 944.45 | 5.74% | 1,034,361 |
| Feb 23, 2026 | 895.00 | 906.10 | 887.00 | 893.20 | 893.20 | 0.27% | 27,017 |
| Feb 20, 2026 | 885.00 | 894.65 | 878.05 | 890.80 | 890.80 | 0.24% | 61,628 |
| Feb 19, 2026 | 894.00 | 931.15 | 881.00 | 888.70 | 888.70 | -0.19% | 161,109 |
| Feb 18, 2026 | 885.95 | 898.35 | 863.20 | 890.40 | 890.40 | 0.67% | 94,552 |
| Feb 17, 2026 | 885.25 | 893.10 | 876.65 | 884.50 | 883.00 | 0.22% | 166,422 |
| Feb 16, 2026 | 825.05 | 931.90 | 825.05 | 882.55 | 881.05 | 7.35% | 2,104,242 |
| Feb 13, 2026 | 825.20 | 834.00 | 815.05 | 822.10 | 820.71 | -2.12% | 82,829 |
| Feb 12, 2026 | 850.80 | 869.70 | 830.25 | 839.90 | 838.48 | -1.28% | 81,501 |
| Feb 11, 2026 | 851.35 | 859.30 | 846.75 | 850.75 | 849.31 | 0.48% | 19,026 |
| Feb 10, 2026 | 850.20 | 860.00 | 839.05 | 846.70 | 845.26 | 0.19% | 35,077 |
| Feb 9, 2026 | 839.55 | 847.95 | 819.75 | 845.10 | 843.67 | 2.65% | 28,546 |
| Feb 6, 2026 | 829.80 | 829.80 | 811.35 | 823.25 | 821.85 | -0.79% | 38,445 |
| Feb 5, 2026 | 848.45 | 848.45 | 827.50 | 829.80 | 828.39 | -1.40% | 33,552 |
| Feb 4, 2026 | 865.55 | 865.55 | 838.30 | 841.55 | 840.12 | -1.39% | 41,486 |