Natural Capsules Limited (NSE:NATCAPSUQ)
India · Delayed Price · Currency is INR 151.30
0.00 (0.00%)
May 25, 2026, 9:25 AM IST
NSE:NATCAPSUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 150.50 | 154.40 | 150.50 | 151.30 | 151.30 | -0.28% | 1,481 |
| May 21, 2026 | 152.50 | 162.45 | 150.50 | 151.72 | 151.72 | -1.72% | 4,579 |
| May 20, 2026 | 156.93 | 157.80 | 152.10 | 154.38 | 154.38 | -1.62% | 5,695 |
| May 19, 2026 | 156.85 | 157.90 | 152.02 | 156.93 | 156.93 | 1.55% | 1,791 |
| May 18, 2026 | 153.45 | 156.88 | 150.00 | 154.53 | 154.53 | 1.53% | 1,468 |
| May 15, 2026 | 153.50 | 156.36 | 151.01 | 152.20 | 152.20 | -2.34% | 5,413 |
| May 14, 2026 | 157.65 | 163.70 | 153.50 | 155.84 | 155.84 | -2.79% | 2,545 |
| May 13, 2026 | 167.79 | 167.79 | 158.30 | 160.31 | 160.31 | -0.82% | 756 |
| May 12, 2026 | 168.35 | 169.80 | 158.01 | 161.64 | 161.64 | -1.42% | 3,849 |
| May 11, 2026 | 169.25 | 170.49 | 162.00 | 163.97 | 163.97 | -3.34% | 2,683 |
| May 8, 2026 | 162.95 | 182.80 | 157.10 | 169.64 | 169.64 | 5.17% | 9,683 |
| May 7, 2026 | 156.81 | 162.90 | 156.81 | 161.30 | 161.30 | 2.93% | 2,457 |
| May 6, 2026 | 156.70 | 162.00 | 154.21 | 156.71 | 156.71 | 1.65% | 5,910 |
| May 5, 2026 | 158.10 | 158.10 | 153.76 | 154.16 | 154.16 | 0.29% | 2,535 |
| May 4, 2026 | 155.01 | 157.40 | 153.52 | 153.71 | 153.71 | -0.49% | 1,118 |
| Apr 30, 2026 | 155.21 | 157.01 | 153.00 | 154.46 | 154.46 | -1.13% | 1,605 |
| Apr 29, 2026 | 156.11 | 158.00 | 156.00 | 156.22 | 156.22 | 0.21% | 1,518 |
| Apr 28, 2026 | 157.81 | 159.00 | 155.00 | 155.89 | 155.89 | -1.71% | 5,142 |
| Apr 27, 2026 | 162.60 | 162.60 | 157.45 | 158.61 | 158.61 | -0.53% | 4,852 |
| Apr 24, 2026 | 160.41 | 161.00 | 159.39 | 159.45 | 159.45 | 1.47% | 65 |
| Apr 23, 2026 | 159.01 | 160.80 | 156.00 | 157.14 | 157.14 | 0.45% | 1,759 |
| Apr 22, 2026 | 162.03 | 166.00 | 153.60 | 156.44 | 156.44 | -2.63% | 22,458 |
| Apr 21, 2026 | 165.67 | 165.70 | 159.50 | 160.66 | 160.66 | -3.37% | 3,100 |
| Apr 20, 2026 | 170.00 | 170.10 | 160.21 | 166.26 | 166.26 | 0.30% | 3,532 |
| Apr 17, 2026 | 168.10 | 181.32 | 163.20 | 165.76 | 165.76 | -1.39% | 15,611 |
| Apr 16, 2026 | 166.51 | 172.99 | 162.25 | 168.09 | 168.09 | 1.22% | 13,670 |
| Apr 15, 2026 | 151.50 | 177.00 | 151.50 | 166.07 | 166.07 | 9.91% | 15,756 |
| Apr 13, 2026 | 154.70 | 155.00 | 150.00 | 151.10 | 151.10 | -3.00% | 1,861 |
| Apr 10, 2026 | 154.25 | 157.89 | 154.24 | 155.78 | 155.78 | 0.97% | 1,136 |
| Apr 9, 2026 | 154.00 | 159.40 | 153.50 | 154.28 | 154.28 | 0.16% | 1,869 |
| Apr 8, 2026 | 154.50 | 159.99 | 152.00 | 154.04 | 154.04 | 0.50% | 5,012 |
| Apr 7, 2026 | 150.00 | 153.99 | 147.00 | 153.28 | 153.28 | 2.19% | 2,374 |
| Apr 6, 2026 | 156.04 | 156.04 | 146.40 | 149.99 | 149.99 | -1.95% | 999 |
| 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 |