Natural Capsules Limited (NSE:NATCAPSUQ)
India · Delayed Price · Currency is INR 159.95
-3.20 (-1.96%)
Feb 19, 2026, 3:29 PM IST
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 181.00 | 184.40 | 175.01 | 175.44 | 175.44 | -3.34% | 2,443 |
| Jan 16, 2026 | 191.39 | 191.39 | 175.00 | 181.51 | 181.51 | 0.54% | 2,598 |
| Jan 14, 2026 | 180.00 | 189.39 | 179.00 | 180.54 | 180.54 | -0.54% | 1,538 |
| Jan 13, 2026 | 182.82 | 188.00 | 178.00 | 181.52 | 181.52 | -0.71% | 3,200 |
| Jan 12, 2026 | 192.50 | 192.50 | 181.25 | 182.82 | 182.82 | -5.17% | 15,844 |
| Jan 9, 2026 | 177.43 | 198.00 | 175.40 | 192.79 | 192.79 | 7.02% | 24,569 |
| Jan 8, 2026 | 185.00 | 191.99 | 176.00 | 180.14 | 180.14 | -3.54% | 2,704 |
| Jan 7, 2026 | 190.30 | 196.44 | 185.05 | 186.75 | 186.75 | -1.26% | 2,185 |
| Jan 6, 2026 | 187.65 | 197.94 | 185.00 | 189.13 | 189.13 | -0.80% | 3,930 |
| Jan 5, 2026 | 195.00 | 200.49 | 187.80 | 190.65 | 190.65 | -3.55% | 11,475 |
| Jan 2, 2026 | 178.50 | 199.11 | 178.50 | 197.67 | 197.67 | 9.20% | 46,169 |
| Jan 1, 2026 | 165.99 | 182.60 | 165.99 | 181.01 | 181.01 | 9.04% | 4,689 |
| Dec 31, 2025 | 172.39 | 172.39 | 160.00 | 166.00 | 166.00 | -1.65% | 2,009 |
| Dec 30, 2025 | 174.97 | 174.97 | 168.10 | 168.79 | 168.79 | -0.83% | 2,097 |
| Dec 29, 2025 | 172.00 | 183.75 | 168.85 | 170.20 | 170.20 | -2.09% | 10,994 |
| Dec 26, 2025 | 177.00 | 177.00 | 172.61 | 173.83 | 173.83 | -1.05% | 3,194 |
| Dec 24, 2025 | 181.00 | 183.39 | 173.99 | 175.67 | 175.67 | -1.93% | 6,613 |
| Dec 23, 2025 | 180.19 | 184.99 | 177.00 | 179.12 | 179.12 | 0.40% | 1,283 |
| Dec 22, 2025 | 175.80 | 181.00 | 175.80 | 178.40 | 178.40 | 2.23% | 6,958 |
| Dec 19, 2025 | 182.15 | 182.15 | 171.20 | 174.50 | 174.50 | -0.37% | 2,405 |
| Dec 18, 2025 | 186.09 | 186.09 | 172.99 | 175.14 | 175.14 | -1.62% | 4,650 |
| Dec 17, 2025 | 183.20 | 190.01 | 175.00 | 178.02 | 178.02 | -3.97% | 10,469 |
| Dec 16, 2025 | 195.39 | 195.40 | 185.01 | 185.37 | 185.37 | -0.48% | 6,225 |
| Dec 15, 2025 | 191.15 | 193.00 | 185.25 | 186.27 | 186.27 | -1.83% | 1,638 |
| Dec 12, 2025 | 190.20 | 194.90 | 187.85 | 189.75 | 189.75 | -1.38% | 1,074 |
| Dec 11, 2025 | 194.80 | 194.80 | 187.11 | 192.40 | 192.40 | 0.30% | 4,169 |
| Dec 10, 2025 | 180.41 | 194.20 | 180.40 | 191.83 | 191.83 | 3.71% | 4,575 |
| Dec 9, 2025 | 183.26 | 188.00 | 179.40 | 184.96 | 184.96 | 0.93% | 2,849 |