Natural Capsules Limited (NSE:NATCAPSUQ)
India · Delayed Price · Currency is INR 170.51
-2.16 (-1.25%)
Sep 24, 2026, 1:11 PM IST
NSE:NATCAPSUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 174.73 | 174.73 | 169.75 | 170.51 | - | -1.25% | 3,227 |
| Sep 23, 2026 | 173.20 | 173.86 | 170.31 | 172.67 | 172.67 | 2.17% | 3,392 |
| Sep 22, 2026 | 167.00 | 172.35 | 163.50 | 169.00 | 169.00 | 1.10% | 20,174 |
| Sep 21, 2026 | 171.58 | 172.05 | 165.00 | 167.16 | 167.16 | -2.58% | 5,881 |
| Sep 18, 2026 | 176.00 | 176.00 | 170.00 | 171.58 | 171.58 | -3.92% | 12,419 |
| Sep 17, 2026 | 174.99 | 179.98 | 174.99 | 178.58 | 178.58 | 3.50% | 6,969 |
| Sep 16, 2026 | 179.99 | 179.99 | 171.41 | 172.54 | 172.54 | -4.37% | 12,651 |
| Sep 15, 2026 | 185.01 | 189.99 | 180.00 | 180.43 | 180.43 | -4.73% | 15,656 |
| Sep 11, 2026 | 192.60 | 192.60 | 185.00 | 189.39 | 189.39 | -0.71% | 8,916 |
| Sep 10, 2026 | 194.99 | 194.99 | 187.00 | 190.74 | 190.74 | -1.81% | 7,493 |
| Sep 9, 2026 | 196.00 | 196.00 | 190.00 | 194.26 | 194.26 | -0.98% | 11,298 |
| Sep 8, 2026 | 206.00 | 206.00 | 195.64 | 196.19 | 196.19 | -4.73% | 35,188 |
| Sep 7, 2026 | 207.21 | 215.00 | 205.60 | 205.93 | 205.93 | -4.85% | 20,095 |
| Sep 4, 2026 | 232.20 | 234.00 | 215.64 | 216.42 | 216.42 | -4.65% | 13,334 |
| Sep 3, 2026 | 218.50 | 226.98 | 218.50 | 226.98 | 226.98 | 5.00% | 18,619 |
| Sep 2, 2026 | 201.37 | 219.00 | 194.59 | 216.18 | 216.18 | 7.35% | 32,916 |
| Sep 1, 2026 | 211.36 | 216.79 | 192.00 | 201.37 | 201.37 | -5.18% | 37,412 |
| Aug 31, 2026 | 208.80 | 225.00 | 208.80 | 212.38 | 212.38 | 3.62% | 69,502 |
| Aug 28, 2026 | 215.24 | 219.70 | 203.50 | 204.96 | 204.96 | -4.30% | 63,397 |
| Aug 27, 2026 | 181.00 | 216.33 | 179.17 | 214.16 | 214.16 | 18.79% | 268,991 |
| Aug 26, 2026 | 167.80 | 186.49 | 167.80 | 180.28 | 180.28 | 8.03% | 108,426 |
| Aug 25, 2026 | 165.17 | 168.30 | 163.28 | 166.88 | 166.88 | 1.34% | 60,568 |
| Aug 24, 2026 | 156.00 | 165.10 | 153.82 | 164.68 | 164.68 | 8.43% | 44,256 |
| Aug 21, 2026 | 151.55 | 159.28 | 150.50 | 151.88 | 151.88 | 0.32% | 23,557 |
| Aug 20, 2026 | 149.35 | 159.90 | 148.01 | 151.40 | 151.40 | 1.14% | 26,517 |
| Aug 19, 2026 | 149.34 | 150.30 | 147.00 | 149.70 | 149.70 | 2.12% | 7,144 |
| Aug 18, 2026 | 148.69 | 149.35 | 146.00 | 146.59 | 146.59 | -1.45% | 7,540 |
| Aug 17, 2026 | 154.89 | 154.89 | 147.79 | 148.75 | 148.75 | -0.65% | 12,313 |
| Aug 14, 2026 | 150.85 | 151.49 | 147.42 | 149.72 | 149.72 | 1.90% | 7,278 |
| Aug 13, 2026 | 160.40 | 160.40 | 146.00 | 146.93 | 146.93 | -7.64% | 40,288 |
| Aug 12, 2026 | 167.00 | 167.00 | 156.00 | 159.08 | 159.08 | -3.79% | 21,717 |
| Aug 11, 2026 | 174.38 | 174.38 | 160.50 | 165.35 | 165.35 | -2.84% | 23,663 |
| Aug 10, 2026 | 163.00 | 181.90 | 160.80 | 170.18 | 170.18 | 9.77% | 103,643 |
| Aug 7, 2026 | 151.40 | 157.97 | 150.98 | 155.04 | 155.04 | 3.42% | 54,713 |
| Aug 6, 2026 | 150.00 | 159.99 | 145.61 | 149.91 | 149.91 | 1.19% | 27,472 |
| Aug 5, 2026 | 150.20 | 153.50 | 144.10 | 148.14 | 148.14 | -2.90% | 52,986 |
| Aug 4, 2026 | 161.00 | 161.00 | 151.21 | 152.56 | 152.56 | -6.02% | 29,136 |
| Aug 3, 2026 | 144.71 | 168.90 | 144.10 | 162.33 | 162.33 | 13.30% | 161,886 |
| Jul 31, 2026 | 144.00 | 144.99 | 141.65 | 143.28 | 143.28 | -0.64% | 3,579 |
| Jul 30, 2026 | 144.50 | 150.00 | 143.25 | 144.21 | 144.21 | -0.21% | 3,787 |
| Jul 29, 2026 | 143.40 | 147.25 | 143.00 | 144.52 | 144.52 | -1.56% | 8,605 |
| Jul 28, 2026 | 149.31 | 149.31 | 142.55 | 146.81 | 146.81 | -0.70% | 4,467 |
| Jul 27, 2026 | 147.05 | 149.49 | 144.05 | 147.84 | 147.84 | -0.69% | 10,409 |
| Jul 24, 2026 | 152.00 | 154.00 | 145.00 | 148.86 | 148.86 | -0.81% | 5,606 |
| Jul 23, 2026 | 142.71 | 160.00 | 142.00 | 150.08 | 150.08 | 5.16% | 105,214 |
| Jul 22, 2026 | 141.00 | 142.99 | 139.21 | 142.71 | 142.71 | 1.65% | 962 |
| Jul 21, 2026 | 140.10 | 141.40 | 140.00 | 140.40 | 140.40 | 0.26% | 1,561 |
| Jul 20, 2026 | 141.85 | 145.00 | 137.25 | 140.04 | 140.04 | -1.76% | 13,375 |
| Jul 17, 2026 | 142.12 | 143.40 | 141.85 | 142.55 | 142.55 | 0.31% | 1,017 |
| Jul 16, 2026 | 143.50 | 145.99 | 141.11 | 142.11 | 142.11 | -0.06% | 8,333 |