NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 826.00
-8.20 (-0.98%)
Oct 24, 2025, 12:58 PM IST
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 848.00 | 849.45 | 831.30 | 834.20 | 834.20 | -0.93% | 351,744 |
| Oct 21, 2025 | 838.00 | 844.40 | 834.35 | 842.00 | 842.00 | 1.00% | 148,511 |
| Oct 20, 2025 | 836.00 | 837.60 | 826.85 | 833.65 | 833.65 | 0.90% | 286,022 |
| Oct 17, 2025 | 824.90 | 847.90 | 815.45 | 826.20 | 826.20 | 0.53% | 901,682 |
| Oct 16, 2025 | 822.00 | 824.90 | 818.00 | 821.85 | 821.85 | 0.20% | 211,098 |
| Oct 15, 2025 | 815.80 | 821.95 | 808.55 | 820.25 | 820.25 | 1.30% | 336,414 |
| Oct 14, 2025 | 839.00 | 840.65 | 802.05 | 809.70 | 809.70 | -3.58% | 865,428 |
| Oct 13, 2025 | 846.00 | 847.80 | 836.00 | 839.80 | 839.80 | -0.71% | 389,540 |
| Oct 10, 2025 | 845.00 | 864.80 | 834.20 | 845.80 | 845.80 | 3.96% | 3,958,221 |
| Oct 9, 2025 | 810.00 | 821.75 | 810.00 | 813.55 | 813.55 | 0.56% | 313,756 |
| Oct 8, 2025 | 812.00 | 819.45 | 806.40 | 809.00 | 809.00 | -0.30% | 294,055 |
| Oct 7, 2025 | 820.00 | 821.50 | 809.15 | 811.40 | 811.40 | -0.46% | 323,135 |
| Oct 6, 2025 | 830.00 | 830.00 | 808.55 | 815.15 | 815.15 | -0.90% | 338,272 |
| Oct 3, 2025 | 813.70 | 825.10 | 808.00 | 822.55 | 822.55 | 1.98% | 331,044 |
| Oct 1, 2025 | 799.90 | 815.15 | 796.75 | 806.55 | 806.55 | 1.38% | 369,957 |
| Sep 30, 2025 | 801.90 | 804.50 | 789.00 | 795.55 | 795.55 | 0.02% | 361,742 |
| Sep 29, 2025 | 820.75 | 824.10 | 791.00 | 795.40 | 795.40 | -3.09% | 727,819 |
| Sep 26, 2025 | 824.95 | 835.00 | 796.90 | 820.75 | 820.75 | -2.56% | 1,561,872 |
| Sep 25, 2025 | 854.00 | 859.25 | 840.00 | 842.30 | 842.30 | -1.39% | 390,039 |
| Sep 24, 2025 | 855.10 | 858.80 | 852.00 | 854.20 | 854.20 | -0.15% | 228,004 |
| Sep 23, 2025 | 865.05 | 868.20 | 853.40 | 855.50 | 855.50 | -1.04% | 277,366 |
| Sep 22, 2025 | 884.25 | 884.25 | 861.50 | 864.50 | 864.50 | -2.23% | 274,124 |
| Sep 19, 2025 | 888.65 | 889.25 | 875.10 | 884.25 | 884.25 | -0.01% | 392,813 |
| Sep 18, 2025 | 859.95 | 896.95 | 855.60 | 884.30 | 884.30 | 3.16% | 1,555,969 |
| Sep 17, 2025 | 857.60 | 862.20 | 852.45 | 857.25 | 857.25 | 0.60% | 229,795 |
| Sep 16, 2025 | 855.60 | 860.50 | 848.50 | 852.15 | 852.15 | 0.09% | 312,393 |
| Sep 15, 2025 | 864.95 | 865.95 | 847.40 | 851.40 | 851.40 | -1.25% | 424,573 |
| Sep 12, 2025 | 856.85 | 864.80 | 850.25 | 862.20 | 862.20 | 1.64% | 287,633 |
| Sep 11, 2025 | 848.00 | 863.85 | 846.30 | 848.25 | 848.25 | 0.47% | 440,108 |
| Sep 10, 2025 | 848.10 | 863.60 | 841.80 | 844.25 | 844.25 | 0.36% | 492,194 |
| Sep 9, 2025 | 849.20 | 851.95 | 840.00 | 841.25 | 841.25 | -0.57% | 200,780 |
| Sep 8, 2025 | 857.40 | 861.30 | 844.80 | 846.10 | 846.10 | -0.78% | 349,057 |
| Sep 5, 2025 | 860.95 | 867.45 | 851.00 | 852.75 | 852.75 | -0.33% | 245,888 |
| Sep 4, 2025 | 884.95 | 885.00 | 850.15 | 855.55 | 855.55 | -1.89% | 378,931 |
| 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 |