Natural Capsules Limited (NSE:NATCAPSUQ)
India · Delayed Price · Currency is INR 152.30
+5.30 (3.61%)
Nov 11, 2026, 1:54 PM IST
NSE:NATCAPSUQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 148.10 | 154.35 | 147.60 | 152.30 | 152.30 | 3.61% | 6,545 |
| Nov 9, 2026 | 140.10 | 147.01 | 139.31 | 147.00 | 147.00 | 4.99% | 3,307 |
| Nov 8, 2026 | 140.00 | 144.30 | 140.00 | 140.01 | 140.01 | 0.88% | 546 |
| Nov 6, 2026 | 144.00 | 144.75 | 137.10 | 138.79 | 138.79 | -1.88% | 2,448 |
| Nov 5, 2026 | 137.40 | 144.60 | 137.40 | 141.45 | 141.45 | 2.66% | 4,938 |
| Nov 4, 2026 | 139.95 | 139.95 | 136.00 | 137.78 | 137.78 | 1.75% | 1,497 |
| Nov 3, 2026 | 134.47 | 135.90 | 132.00 | 135.41 | 135.41 | 1.45% | 2,511 |
| Nov 2, 2026 | 135.00 | 136.80 | 131.16 | 133.47 | 133.47 | -3.32% | 4,938 |
| Oct 30, 2026 | 138.00 | 140.97 | 134.05 | 138.06 | 138.06 | 0.09% | 3,169 |
| Oct 29, 2026 | 136.20 | 139.00 | 132.02 | 137.93 | 137.93 | 1.09% | 1,171 |
| Oct 28, 2026 | 143.97 | 143.97 | 136.40 | 136.44 | 136.44 | -4.97% | 13,231 |
| Oct 27, 2026 | 144.90 | 145.00 | 135.60 | 143.57 | 143.57 | 2.37% | 2,868 |
| Oct 26, 2026 | 144.10 | 149.00 | 139.10 | 140.24 | 140.24 | -1.81% | 5,698 |
| Oct 23, 2026 | 147.00 | 147.73 | 142.82 | 142.82 | 142.82 | -5.00% | 9,907 |
| Oct 22, 2026 | 150.30 | 155.94 | 149.00 | 150.33 | 150.33 | -3.70% | 1,587 |
| Oct 21, 2026 | 161.81 | 161.81 | 153.72 | 156.11 | 156.11 | -3.52% | 4,743 |
| Oct 19, 2026 | 161.80 | 164.00 | 161.00 | 161.81 | 161.81 | 0.85% | 4,689 |
| Oct 16, 2026 | 158.00 | 160.50 | 158.00 | 160.45 | 160.45 | 2.26% | 1,660 |
| Oct 15, 2026 | 159.80 | 159.80 | 155.00 | 156.90 | 156.90 | -0.62% | 685 |
| Oct 14, 2026 | 156.72 | 157.89 | 155.00 | 157.88 | 157.88 | 0.74% | 2,248 |
| Oct 13, 2026 | 158.00 | 160.00 | 156.04 | 156.72 | 156.72 | -1.28% | 1,267 |
| Oct 12, 2026 | 156.50 | 158.95 | 155.00 | 158.76 | 158.76 | -0.78% | 3,633 |
| Oct 9, 2026 | 158.42 | 163.00 | 158.42 | 160.01 | 160.01 | 1.50% | 7,005 |
| Oct 8, 2026 | 163.50 | 163.50 | 157.50 | 157.64 | 157.64 | -2.34% | 1,265 |
| Oct 7, 2026 | 169.89 | 169.89 | 160.20 | 161.42 | 161.42 | -3.19% | 2,807 |
| Oct 6, 2026 | 164.00 | 168.50 | 162.30 | 166.74 | 166.74 | 0.96% | 837 |
| Oct 5, 2026 | 164.00 | 166.50 | 163.10 | 165.15 | 165.15 | 1.84% | 1,789 |
| Oct 1, 2026 | 168.60 | 168.60 | 161.90 | 162.16 | 162.16 | -2.20% | 3,126 |
| Sep 30, 2026 | 164.95 | 168.85 | 164.95 | 165.80 | 165.80 | 1.63% | 1,477 |
| Sep 29, 2026 | 162.01 | 164.59 | 162.00 | 163.14 | 163.14 | -1.25% | 2,460 |
| Sep 28, 2026 | 168.00 | 168.50 | 164.00 | 165.20 | 165.20 | -2.55% | 8,538 |
| Sep 25, 2026 | 169.00 | 171.98 | 168.75 | 169.52 | 169.52 | 0.37% | 528 |
| Sep 24, 2026 | 174.73 | 174.73 | 167.00 | 168.90 | 168.90 | -2.18% | 4,726 |
| 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 |