Natural Capsules Limited (NSE:NATCAPSUQ)
India · Delayed Price · Currency is INR 149.10
-3.88 (-2.54%)
Apr 6, 2026, 3:29 PM IST
NSE:NATCAPSUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 150.00 | 157.59 | 150.00 | 152.98 | 152.98 | -0.42% | 1,332 |
| Apr 1, 2026 | 145.41 | 160.00 | 145.41 | 153.62 | 153.62 | 6.42% | 3,363 |
| Mar 30, 2026 | 140.00 | 149.00 | 137.50 | 144.35 | 144.35 | 0.54% | 15,469 |
| Mar 27, 2026 | 139.99 | 149.00 | 136.36 | 143.57 | 143.57 | -2.36% | 37,351 |
| Mar 25, 2026 | 149.90 | 151.01 | 142.20 | 147.04 | 147.04 | 2.37% | 8,282 |
| Mar 24, 2026 | 144.00 | 149.85 | 139.00 | 143.63 | 143.63 | -2.63% | 26,776 |
| Mar 23, 2026 | 140.36 | 148.30 | 140.36 | 147.51 | 147.51 | 1.44% | 4,478 |
| Mar 20, 2026 | 149.50 | 149.50 | 144.00 | 145.41 | 145.41 | -0.08% | 1,167 |
| Mar 19, 2026 | 147.38 | 149.49 | 143.00 | 145.52 | 145.52 | -1.26% | 3,508 |
| Mar 18, 2026 | 154.30 | 154.30 | 146.41 | 147.37 | 147.37 | -2.58% | 2,822 |
| Mar 17, 2026 | 148.00 | 154.00 | 145.10 | 151.28 | 151.28 | 1.95% | 15,921 |
| Mar 16, 2026 | 153.79 | 153.79 | 146.81 | 148.38 | 148.38 | -0.15% | 6,605 |
| Mar 13, 2026 | 154.00 | 155.99 | 148.01 | 148.60 | 148.60 | -2.04% | 18,647 |
| Mar 12, 2026 | 154.02 | 154.02 | 145.30 | 151.70 | 151.70 | 0.46% | 11,926 |
| Mar 11, 2026 | 151.14 | 155.40 | 150.00 | 151.00 | 151.00 | -0.10% | 1,623 |
| Mar 10, 2026 | 149.56 | 152.76 | 147.00 | 151.15 | 151.15 | 1.57% | 3,359 |
| Mar 9, 2026 | 153.10 | 155.50 | 145.42 | 148.82 | 148.82 | -2.84% | 13,495 |
| Mar 6, 2026 | 157.99 | 165.50 | 151.00 | 153.17 | 153.17 | 2.67% | 377,248 |
| Mar 5, 2026 | 150.22 | 160.00 | 148.00 | 149.18 | 149.18 | -0.43% | 342,560 |
| Mar 4, 2026 | 154.40 | 154.40 | 145.00 | 149.83 | 149.83 | -3.64% | 5,636 |
| Mar 2, 2026 | 144.00 | 159.75 | 144.00 | 155.49 | 155.49 | 1.05% | 16,566 |
| Feb 27, 2026 | 155.00 | 159.29 | 149.00 | 153.87 | 153.87 | 0.40% | 3,427 |
| Feb 26, 2026 | 154.99 | 161.35 | 152.20 | 153.26 | 153.26 | -1.41% | 4,505 |
| Feb 25, 2026 | 163.00 | 163.00 | 152.00 | 155.45 | 155.45 | -1.04% | 3,007 |
| Feb 24, 2026 | 164.00 | 164.00 | 155.10 | 157.09 | 157.09 | -3.09% | 9,702 |
| Feb 23, 2026 | 155.00 | 164.50 | 155.00 | 162.10 | 162.10 | 2.59% | 6,521 |
| Feb 20, 2026 | 159.99 | 163.79 | 155.17 | 158.01 | 158.01 | -0.09% | 1,874 |
| Feb 19, 2026 | 164.00 | 165.00 | 156.60 | 158.15 | 158.15 | -3.06% | 5,008 |
| Feb 18, 2026 | 164.80 | 168.99 | 160.00 | 163.15 | 163.15 | 0.65% | 6,343 |
| Feb 17, 2026 | 169.00 | 169.00 | 160.03 | 162.10 | 162.10 | 0.84% | 449 |
| Feb 16, 2026 | 161.20 | 167.99 | 160.00 | 160.75 | 160.75 | -3.15% | 1,082 |
| Feb 13, 2026 | 160.00 | 175.00 | 160.00 | 165.97 | 165.97 | 1.39% | 3,145 |
| Feb 12, 2026 | 160.53 | 164.98 | 155.00 | 163.69 | 163.69 | 0.68% | 6,631 |
| Feb 11, 2026 | 164.00 | 164.00 | 156.50 | 162.59 | 162.59 | -0.85% | 4,513 |
| Feb 10, 2026 | 168.99 | 168.99 | 161.23 | 163.99 | 163.99 | -1.55% | 2,736 |
| Feb 9, 2026 | 168.99 | 168.99 | 160.30 | 166.57 | 166.57 | 4.02% | 2,547 |
| Feb 6, 2026 | 169.00 | 169.00 | 158.05 | 160.13 | 160.13 | -2.10% | 5,026 |
| Feb 5, 2026 | 173.95 | 190.00 | 162.00 | 163.56 | 163.56 | -0.87% | 1,795 |
| Feb 4, 2026 | 168.99 | 169.00 | 158.40 | 164.99 | 164.99 | 0.55% | 895 |
| Feb 3, 2026 | 170.00 | 170.00 | 152.10 | 164.09 | 164.09 | 1.29% | 3,272 |
| Feb 2, 2026 | 169.00 | 169.00 | 152.00 | 162.00 | 162.00 | 2.40% | 2,760 |
| Feb 1, 2026 | 171.99 | 171.99 | 157.30 | 158.20 | 158.20 | -3.51% | 6,652 |
| Jan 30, 2026 | 174.97 | 174.97 | 162.00 | 163.96 | 163.96 | -1.80% | 2,534 |
| Jan 29, 2026 | 173.39 | 173.39 | 161.11 | 166.96 | 166.96 | 0.73% | 1,478 |
| Jan 28, 2026 | 178.99 | 178.99 | 162.00 | 165.75 | 165.75 | 1.49% | 1,314 |
| Jan 27, 2026 | 154.99 | 182.00 | 154.99 | 163.31 | 163.31 | -2.77% | 3,504 |
| Jan 23, 2026 | 179.40 | 179.40 | 165.00 | 167.96 | 167.96 | -1.07% | 5,668 |
| Jan 22, 2026 | 170.00 | 171.70 | 162.15 | 169.77 | 169.77 | 0.41% | 2,338 |
| Jan 21, 2026 | 175.00 | 175.00 | 165.00 | 169.08 | 169.08 | -3.37% | 8,401 |
| Jan 20, 2026 | 175.05 | 181.39 | 170.41 | 174.98 | 174.98 | -0.26% | 15,609 |