NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 862.75
-9.25 (-1.06%)
Sep 4, 2025, 12:31 PM IST
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 867.75 | 878.90 | 856.55 | 872.00 | 872.00 | 0.73% | 499,490 |
| Sep 2, 2025 | 869.00 | 882.50 | 862.05 | 865.65 | 865.65 | 0.10% | 317,803 |
| Sep 1, 2025 | 862.95 | 870.25 | 859.65 | 864.80 | 864.80 | 0.32% | 271,501 |
| Aug 29, 2025 | 867.15 | 872.00 | 855.55 | 862.00 | 862.00 | -0.59% | 244,492 |
| Aug 28, 2025 | 853.05 | 871.00 | 849.00 | 867.15 | 867.15 | 1.39% | 349,020 |
| Aug 26, 2025 | 874.95 | 875.35 | 853.60 | 855.25 | 855.25 | -2.24% | 380,460 |
| Aug 25, 2025 | 884.05 | 891.95 | 872.75 | 874.85 | 874.85 | -0.86% | 293,315 |
| Aug 22, 2025 | 885.00 | 889.00 | 881.00 | 882.45 | 882.45 | 0.14% | 259,207 |
| Aug 21, 2025 | 892.00 | 895.30 | 877.50 | 881.20 | 881.20 | -0.86% | 470,822 |
| Aug 20, 2025 | 892.70 | 894.60 | 883.05 | 888.85 | 888.85 | -0.43% | 343,744 |
| Aug 19, 2025 | 875.25 | 895.00 | 873.10 | 892.70 | 892.70 | 2.09% | 361,873 |
| Aug 18, 2025 | 883.95 | 894.90 | 871.65 | 874.45 | 872.45 | - | 455,900 |
| Aug 14, 2025 | 902.00 | 908.75 | 870.00 | 874.45 | 872.45 | -3.30% | 594,371 |
| Aug 13, 2025 | 888.10 | 907.65 | 887.10 | 904.25 | 902.18 | 1.80% | 517,128 |
| Aug 12, 2025 | 901.05 | 924.00 | 871.00 | 888.30 | 886.27 | -1.28% | 1,409,298 |
| Aug 11, 2025 | 914.90 | 915.05 | 893.60 | 899.80 | 897.74 | -0.88% | 357,967 |
| Aug 8, 2025 | 949.95 | 949.95 | 905.00 | 907.80 | 905.72 | -3.94% | 556,653 |
| Aug 7, 2025 | 905.05 | 947.90 | 905.05 | 945.00 | 942.84 | 2.96% | 1,252,135 |
| Aug 6, 2025 | 926.00 | 941.00 | 911.05 | 917.85 | 915.75 | -1.49% | 516,611 |
| Aug 5, 2025 | 938.95 | 943.35 | 925.50 | 931.75 | 929.62 | -0.31% | 312,612 |
| Aug 4, 2025 | 926.00 | 939.85 | 917.65 | 934.65 | 932.51 | 0.39% | 389,428 |
| Aug 1, 2025 | 952.75 | 953.00 | 921.00 | 931.05 | 928.92 | -2.34% | 527,184 |
| Jul 31, 2025 | 955.20 | 967.00 | 950.00 | 953.40 | 951.22 | -2.03% | 431,025 |
| Jul 30, 2025 | 963.15 | 985.15 | 957.70 | 973.15 | 970.92 | 1.53% | 709,370 |
| Jul 29, 2025 | 944.90 | 967.60 | 934.85 | 958.50 | 956.31 | 1.83% | 654,958 |
| Jul 28, 2025 | 970.00 | 983.70 | 935.25 | 941.25 | 939.10 | -2.73% | 716,753 |
| Jul 25, 2025 | 997.55 | 999.00 | 965.00 | 967.65 | 965.44 | -3.14% | 791,678 |
| Jul 24, 2025 | 1,059.00 | 1,059.00 | 993.60 | 999.05 | 996.77 | -3.46% | 3,084,157 |
| Jul 23, 2025 | 1,024.10 | 1,043.00 | 1,011.20 | 1,034.90 | 1,032.53 | 2.00% | 1,751,827 |
| Jul 22, 2025 | 1,020.00 | 1,038.60 | 1,008.65 | 1,014.65 | 1,012.33 | -0.09% | 1,364,822 |
| Jul 21, 2025 | 1,039.80 | 1,039.80 | 1,010.20 | 1,015.60 | 1,013.28 | -1.88% | 726,903 |
| Jul 18, 2025 | 1,039.60 | 1,054.90 | 1,030.45 | 1,035.10 | 1,032.73 | 0.23% | 1,514,962 |
| Jul 17, 2025 | 1,030.10 | 1,058.90 | 1,014.00 | 1,032.75 | 1,030.39 | 1.12% | 3,219,097 |
| Jul 16, 2025 | 1,015.00 | 1,047.70 | 1,007.00 | 1,021.35 | 1,019.01 | 0.96% | 1,677,548 |
| Jul 15, 2025 | 982.15 | 1,018.00 | 970.15 | 1,011.60 | 1,009.29 | 3.55% | 1,566,701 |
| Jul 14, 2025 | 962.90 | 984.00 | 955.10 | 976.90 | 974.67 | 1.57% | 876,625 |
| Jul 11, 2025 | 991.10 | 997.05 | 960.10 | 961.80 | 959.60 | -3.66% | 1,355,112 |
| Jul 10, 2025 | 1,020.95 | 1,022.80 | 996.60 | 998.30 | 996.02 | -1.91% | 836,069 |
| Jul 9, 2025 | 977.50 | 1,027.00 | 972.35 | 1,017.75 | 1,015.42 | 3.33% | 2,638,041 |
| Jul 8, 2025 | 975.50 | 988.60 | 960.10 | 984.95 | 982.70 | 1.17% | 1,256,338 |
| Jul 7, 2025 | 1,002.00 | 1,006.00 | 970.30 | 973.60 | 971.37 | -2.50% | 1,519,115 |
| Jul 4, 2025 | 976.20 | 1,002.90 | 965.70 | 998.60 | 996.32 | 2.57% | 2,569,046 |
| Jul 3, 2025 | 928.00 | 977.00 | 917.05 | 973.60 | 971.37 | 5.60% | 5,926,568 |
| Jul 2, 2025 | 940.00 | 940.95 | 917.55 | 921.95 | 919.84 | -1.18% | 806,341 |
| Jul 1, 2025 | 939.90 | 941.00 | 917.60 | 933.00 | 930.87 | 0.69% | 1,456,642 |
| Jun 30, 2025 | 894.90 | 932.50 | 891.90 | 926.65 | 924.53 | 4.77% | 2,318,224 |
| Jun 27, 2025 | 875.00 | 905.95 | 866.00 | 884.45 | 882.43 | 1.53% | 1,133,067 |
| Jun 26, 2025 | 883.10 | 887.45 | 868.00 | 871.15 | 869.16 | -0.87% | 436,164 |
| Jun 25, 2025 | 872.10 | 889.00 | 871.05 | 878.80 | 876.79 | 1.10% | 444,840 |
| Jun 24, 2025 | 882.10 | 882.70 | 867.45 | 869.25 | 867.26 | 0.01% | 347,396 |