NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 955.85
-60.35 (-5.94%)
At close: Mar 13, 2026
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,019.95 | 1,019.95 | 951.00 | 955.85 | 955.85 | -5.94% | 845,767 |
| Mar 12, 2026 | 1,010.00 | 1,024.00 | 996.05 | 1,016.20 | 1,016.20 | - | 591,887 |
| Mar 11, 2026 | 1,042.05 | 1,053.00 | 1,010.00 | 1,016.15 | 1,016.15 | -2.22% | 720,555 |
| Mar 10, 2026 | 1,015.00 | 1,050.95 | 1,012.70 | 1,039.20 | 1,039.20 | 3.64% | 2,030,206 |
| Mar 9, 2026 | 1,001.00 | 1,019.35 | 993.85 | 1,002.70 | 1,002.70 | -1.67% | 1,195,996 |
| Mar 6, 2026 | 1,006.80 | 1,024.90 | 1,000.00 | 1,019.70 | 1,019.70 | 1.89% | 1,606,169 |
| Mar 5, 2026 | 958.80 | 1,003.90 | 958.80 | 1,000.80 | 1,000.80 | 5.00% | 2,953,208 |
| Mar 4, 2026 | 956.25 | 992.40 | 944.60 | 953.10 | 953.10 | -0.33% | 3,017,646 |
| Mar 2, 2026 | 925.15 | 967.85 | 925.15 | 956.25 | 956.25 | -3.26% | 1,073,411 |
| Feb 27, 2026 | 969.00 | 999.00 | 960.00 | 988.50 | 988.50 | 1.68% | 2,003,619 |
| Feb 26, 2026 | 983.00 | 993.90 | 963.70 | 972.15 | 972.15 | -0.62% | 966,038 |
| Feb 25, 2026 | 948.00 | 990.00 | 942.95 | 978.20 | 978.20 | 3.53% | 5,721,916 |
| Feb 24, 2026 | 886.90 | 950.00 | 885.55 | 944.85 | 944.85 | 5.81% | 10,308,550 |
| Feb 23, 2026 | 895.00 | 906.40 | 885.55 | 893.00 | 893.00 | 0.15% | 384,128 |
| Feb 20, 2026 | 884.15 | 894.90 | 878.00 | 891.70 | 891.70 | 0.38% | 440,459 |
| Feb 19, 2026 | 896.00 | 931.75 | 880.00 | 888.30 | 888.30 | -0.25% | 2,709,416 |
| Feb 18, 2026 | 883.10 | 898.50 | 862.85 | 890.50 | 890.50 | 0.66% | 1,068,111 |
| Feb 17, 2026 | 887.45 | 892.55 | 876.85 | 884.70 | 883.20 | 0.37% | 1,741,490 |
| Feb 16, 2026 | 830.45 | 932.00 | 828.00 | 881.45 | 879.96 | 6.99% | 22,776,660 |
| Feb 13, 2026 | 830.00 | 834.25 | 819.00 | 823.85 | 822.45 | -1.91% | 451,730 |
| Feb 12, 2026 | 851.00 | 869.80 | 833.55 | 839.85 | 838.43 | -1.29% | 1,540,822 |
| Feb 11, 2026 | 848.80 | 859.50 | 846.80 | 850.80 | 849.36 | 0.45% | 430,555 |
| Feb 10, 2026 | 848.00 | 860.15 | 839.00 | 846.95 | 845.51 | 0.16% | 447,090 |
| Feb 9, 2026 | 830.05 | 848.95 | 819.35 | 845.60 | 844.17 | 2.68% | 547,253 |
| Feb 6, 2026 | 827.05 | 827.95 | 812.30 | 823.55 | 822.15 | -0.65% | 354,957 |
| Feb 5, 2026 | 842.00 | 847.90 | 827.00 | 828.95 | 827.54 | -1.44% | 454,698 |
| Feb 4, 2026 | 860.00 | 864.30 | 838.00 | 841.10 | 839.67 | -1.48% | 816,586 |
| Feb 3, 2026 | 880.00 | 880.50 | 845.05 | 853.70 | 852.25 | 3.62% | 581,622 |
| Feb 2, 2026 | 823.90 | 829.95 | 810.55 | 823.90 | 822.50 | 0.75% | 292,623 |
| Feb 1, 2026 | 835.90 | 848.95 | 815.00 | 817.80 | 816.41 | -2.17% | 259,908 |
| Jan 30, 2026 | 810.00 | 841.30 | 806.05 | 835.90 | 834.48 | 2.79% | 565,512 |
| Jan 29, 2026 | 821.80 | 821.80 | 809.00 | 813.20 | 811.82 | -0.65% | 385,390 |
| Jan 28, 2026 | 820.05 | 822.50 | 812.40 | 818.50 | 817.11 | 0.52% | 350,526 |
| Jan 27, 2026 | 840.00 | 840.00 | 809.00 | 814.25 | 812.87 | -2.13% | 528,716 |
| Jan 23, 2026 | 835.00 | 846.20 | 825.00 | 831.95 | 830.54 | -0.34% | 318,161 |
| Jan 22, 2026 | 844.95 | 849.00 | 830.25 | 834.75 | 833.33 | -0.60% | 329,011 |
| Jan 21, 2026 | 819.95 | 844.35 | 814.50 | 839.75 | 838.33 | 2.07% | 569,270 |
| Jan 20, 2026 | 851.20 | 854.95 | 818.05 | 822.75 | 821.36 | -2.72% | 472,718 |
| Jan 19, 2026 | 861.00 | 861.00 | 841.00 | 845.75 | 844.32 | -1.59% | 399,337 |
| Jan 16, 2026 | 892.00 | 892.80 | 852.90 | 859.40 | 857.94 | -3.65% | 483,657 |
| Jan 14, 2026 | 875.00 | 894.10 | 870.80 | 891.95 | 890.44 | 2.31% | 460,228 |
| Jan 13, 2026 | 866.00 | 879.75 | 862.00 | 871.80 | 870.32 | 1.63% | 497,265 |
| Jan 12, 2026 | 890.00 | 890.00 | 849.10 | 857.85 | 856.40 | -3.63% | 914,840 |
| Jan 9, 2026 | 913.20 | 925.20 | 883.00 | 890.20 | 888.69 | -2.14% | 758,205 |
| Jan 8, 2026 | 950.75 | 950.75 | 905.75 | 909.70 | 908.16 | -3.85% | 550,397 |
| Jan 7, 2026 | 930.40 | 960.40 | 928.00 | 946.10 | 944.50 | 2.18% | 1,817,099 |
| Jan 6, 2026 | 909.85 | 941.00 | 905.35 | 925.90 | 924.33 | 2.19% | 1,230,048 |
| Jan 5, 2026 | 893.85 | 916.50 | 888.75 | 906.10 | 904.56 | 1.46% | 581,137 |
| Jan 2, 2026 | 888.20 | 903.00 | 887.15 | 893.05 | 891.54 | 0.55% | 454,790 |
| Jan 1, 2026 | 901.05 | 901.05 | 884.20 | 888.20 | 886.69 | -1.64% | 552,559 |