NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 806.00
+10.45 (1.31%)
Oct 1, 2025, 3:29 PM IST
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |