NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 818.50
+4.25 (0.52%)
At close: Jan 28, 2026
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 820.05 | 822.50 | 812.40 | 818.50 | 818.50 | 0.52% | 350,526 |
| Jan 27, 2026 | 840.00 | 840.00 | 809.00 | 814.25 | 814.25 | -2.13% | 528,716 |
| Jan 23, 2026 | 835.00 | 846.20 | 825.00 | 831.95 | 831.95 | -0.34% | 318,161 |
| Jan 22, 2026 | 844.95 | 849.00 | 830.25 | 834.75 | 834.75 | -0.60% | 329,011 |
| Jan 21, 2026 | 819.95 | 844.35 | 814.50 | 839.75 | 839.75 | 2.07% | 569,270 |
| Jan 20, 2026 | 851.20 | 854.95 | 818.05 | 822.75 | 822.75 | -2.72% | 472,718 |
| Jan 19, 2026 | 861.00 | 861.00 | 841.00 | 845.75 | 845.75 | -1.59% | 399,337 |
| Jan 16, 2026 | 892.00 | 892.80 | 852.90 | 859.40 | 859.40 | -3.65% | 483,657 |
| Jan 14, 2026 | 875.00 | 894.10 | 870.80 | 891.95 | 891.95 | 2.31% | 460,228 |
| Jan 13, 2026 | 866.00 | 879.75 | 862.00 | 871.80 | 871.80 | 1.63% | 497,265 |
| Jan 12, 2026 | 890.00 | 890.00 | 849.10 | 857.85 | 857.85 | -3.63% | 914,840 |
| Jan 9, 2026 | 913.20 | 925.20 | 883.00 | 890.20 | 890.20 | -2.14% | 758,205 |
| Jan 8, 2026 | 950.75 | 950.75 | 905.75 | 909.70 | 909.70 | -3.85% | 550,397 |
| Jan 7, 2026 | 930.40 | 960.40 | 928.00 | 946.10 | 946.10 | 2.18% | 1,817,099 |
| Jan 6, 2026 | 909.85 | 941.00 | 905.35 | 925.90 | 925.90 | 2.19% | 1,230,048 |
| Jan 5, 2026 | 893.85 | 916.50 | 888.75 | 906.10 | 906.10 | 1.46% | 581,137 |
| Jan 2, 2026 | 888.20 | 903.00 | 887.15 | 893.05 | 893.05 | 0.55% | 454,790 |
| Jan 1, 2026 | 901.05 | 901.05 | 884.20 | 888.20 | 888.20 | -1.64% | 552,559 |
| Dec 31, 2025 | 899.95 | 908.00 | 897.75 | 903.05 | 903.05 | 0.65% | 250,870 |
| Dec 30, 2025 | 899.80 | 907.50 | 887.00 | 897.25 | 897.25 | 0.17% | 388,763 |
| Dec 29, 2025 | 908.80 | 910.00 | 893.45 | 895.70 | 895.70 | -1.41% | 345,497 |
| Dec 26, 2025 | 920.70 | 920.90 | 906.20 | 908.50 | 908.50 | -0.85% | 283,088 |
| Dec 24, 2025 | 923.20 | 926.80 | 913.50 | 916.25 | 916.25 | -1.16% | 309,442 |
| Dec 23, 2025 | 920.00 | 950.90 | 920.00 | 927.00 | 927.00 | 0.34% | 600,837 |
| Dec 22, 2025 | 919.50 | 927.75 | 910.80 | 923.85 | 923.85 | 0.77% | 491,316 |
| Dec 19, 2025 | 918.60 | 943.80 | 913.00 | 916.75 | 916.75 | 0.21% | 828,324 |
| Dec 18, 2025 | 923.00 | 925.00 | 911.05 | 914.85 | 914.85 | -0.81% | 388,879 |
| Dec 17, 2025 | 923.50 | 930.20 | 913.00 | 922.30 | 922.30 | 0.09% | 669,230 |
| Dec 16, 2025 | 905.25 | 928.20 | 903.20 | 921.45 | 921.45 | 1.80% | 1,318,280 |
| Dec 15, 2025 | 905.65 | 918.20 | 895.25 | 905.20 | 905.20 | -0.05% | 706,954 |
| Dec 12, 2025 | 914.80 | 924.35 | 901.05 | 905.65 | 905.65 | -1.30% | 1,394,378 |
| Dec 11, 2025 | 870.00 | 933.65 | 865.90 | 917.55 | 917.55 | 5.77% | 6,400,043 |
| Dec 10, 2025 | 897.30 | 897.85 | 864.30 | 867.50 | 867.50 | -2.83% | 638,600 |
| Dec 9, 2025 | 895.00 | 902.75 | 880.10 | 892.80 | 892.80 | -0.55% | 703,288 |
| Dec 8, 2025 | 934.70 | 945.70 | 891.50 | 897.75 | 897.75 | -3.84% | 1,121,902 |
| Dec 5, 2025 | 945.00 | 945.95 | 928.20 | 933.60 | 933.60 | -1.65% | 838,020 |
| Dec 4, 2025 | 939.60 | 950.10 | 910.50 | 949.25 | 949.25 | 1.48% | 2,268,798 |
| Dec 3, 2025 | 931.95 | 943.90 | 924.05 | 935.40 | 935.40 | 0.31% | 2,027,565 |
| Dec 2, 2025 | 907.70 | 948.80 | 897.40 | 932.55 | 932.55 | 3.25% | 8,644,797 |
| Dec 1, 2025 | 885.15 | 923.00 | 880.00 | 903.20 | 903.20 | 2.96% | 5,243,124 |
| Nov 28, 2025 | 887.10 | 900.90 | 869.25 | 877.25 | 877.25 | -0.62% | 2,143,680 |
| Nov 27, 2025 | 927.00 | 934.50 | 876.00 | 882.75 | 882.75 | -4.81% | 5,461,313 |
| Nov 26, 2025 | 834.00 | 938.15 | 834.00 | 927.40 | 927.40 | 11.20% | 19,483,060 |
| Nov 25, 2025 | 841.25 | 850.95 | 826.95 | 834.00 | 834.00 | -0.86% | 465,131 |
| Nov 24, 2025 | 855.50 | 864.10 | 837.35 | 841.25 | 841.25 | -2.72% | 977,040 |
| Nov 21, 2025 | 869.00 | 872.90 | 857.00 | 864.80 | 864.80 | -0.52% | 731,845 |
| Nov 20, 2025 | 831.70 | 887.65 | 828.30 | 869.30 | 869.30 | 4.72% | 7,751,429 |
| Nov 19, 2025 | 818.00 | 848.00 | 811.40 | 830.15 | 828.65 | 1.92% | 2,313,933 |
| Nov 18, 2025 | 821.95 | 824.90 | 812.10 | 814.55 | 813.08 | -0.77% | 284,672 |
| Nov 17, 2025 | 812.65 | 825.90 | 805.60 | 820.90 | 819.42 | 1.02% | 519,967 |