NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 841.50
-12.30 (-1.44%)
Aug 31, 2026, 3:30 PM IST
NATCO Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 853.30 | 863.40 | 835.50 | 841.50 | 841.50 | -1.44% | 412,911 |
| Aug 28, 2026 | 857.80 | 861.00 | 844.85 | 853.80 | 853.80 | -0.44% | 402,204 |
| Aug 27, 2026 | 868.00 | 869.90 | 853.00 | 857.60 | 857.60 | -0.67% | 279,220 |
| Aug 26, 2026 | 877.00 | 879.90 | 858.00 | 863.40 | 863.40 | -0.33% | 371,204 |
| Aug 25, 2026 | 884.00 | 885.05 | 865.00 | 866.25 | 866.25 | -2.01% | 443,465 |
| Aug 24, 2026 | 884.00 | 892.35 | 877.50 | 884.05 | 884.05 | 0.19% | 317,429 |
| Aug 21, 2026 | 879.30 | 900.00 | 879.00 | 882.40 | 882.40 | 0.56% | 363,713 |
| Aug 20, 2026 | 890.50 | 895.35 | 874.55 | 877.50 | 877.50 | -0.89% | 275,997 |
| Aug 19, 2026 | 898.95 | 916.00 | 883.00 | 886.85 | 885.35 | -1.28% | 318,070 |
| Aug 18, 2026 | 890.60 | 901.00 | 890.00 | 898.35 | 896.83 | 0.96% | 281,134 |
| Aug 17, 2026 | 896.10 | 897.10 | 870.20 | 889.80 | 888.30 | -1.48% | 844,481 |
| Aug 14, 2026 | 951.70 | 964.85 | 886.35 | 903.15 | 901.62 | -5.10% | 2,494,304 |
| Aug 13, 2026 | 920.25 | 962.00 | 917.20 | 951.70 | 950.09 | 3.98% | 1,200,054 |
| Aug 12, 2026 | 907.95 | 922.15 | 906.00 | 915.30 | 913.75 | 0.92% | 270,111 |
| Aug 11, 2026 | 910.45 | 928.90 | 903.25 | 907.00 | 905.47 | -0.38% | 406,109 |
| Aug 10, 2026 | 917.60 | 932.50 | 905.60 | 910.50 | 908.96 | -0.67% | 199,069 |
| Aug 7, 2026 | 913.90 | 919.25 | 911.00 | 916.65 | 915.10 | 0.45% | 168,655 |
| Aug 6, 2026 | 918.75 | 932.00 | 910.00 | 912.50 | 910.96 | -0.55% | 209,740 |
| Aug 5, 2026 | 923.30 | 925.50 | 912.10 | 917.55 | 916.00 | 0.06% | 240,030 |
| Aug 4, 2026 | 930.95 | 931.45 | 912.00 | 917.00 | 915.45 | -1.30% | 315,967 |
| Aug 3, 2026 | 921.00 | 939.85 | 918.10 | 929.10 | 927.53 | 1.32% | 289,116 |
| Jul 31, 2026 | 934.45 | 935.65 | 913.00 | 917.00 | 915.45 | -1.38% | 329,649 |
| Jul 30, 2026 | 930.05 | 947.85 | 926.50 | 929.85 | 928.28 | -0.65% | 236,650 |
| Jul 29, 2026 | 928.90 | 942.50 | 925.95 | 935.95 | 934.37 | 1.18% | 171,943 |
| Jul 28, 2026 | 927.10 | 933.95 | 920.10 | 925.05 | 923.49 | -0.22% | 151,767 |
| Jul 27, 2026 | 923.15 | 938.60 | 920.50 | 927.10 | 925.53 | 0.61% | 230,818 |
| Jul 24, 2026 | 918.60 | 926.90 | 911.60 | 921.45 | 919.89 | 0.32% | 211,503 |
| Jul 23, 2026 | 934.25 | 938.25 | 915.00 | 918.55 | 917.00 | -1.68% | 281,594 |
| Jul 22, 2026 | 952.00 | 959.95 | 926.00 | 934.25 | 932.67 | -2.87% | 408,514 |
| Jul 21, 2026 | 953.30 | 965.10 | 948.25 | 961.90 | 960.27 | 1.18% | 316,694 |
| Jul 20, 2026 | 952.05 | 987.55 | 948.00 | 950.65 | 949.04 | 0.60% | 985,701 |
| Jul 17, 2026 | 968.50 | 968.50 | 940.10 | 945.00 | 943.40 | -2.19% | 338,307 |
| Jul 16, 2026 | 970.70 | 984.95 | 964.00 | 966.20 | 964.57 | -0.37% | 334,009 |
| Jul 15, 2026 | 974.50 | 977.85 | 964.05 | 969.75 | 968.11 | -0.26% | 265,824 |
| Jul 14, 2026 | 978.90 | 983.50 | 966.50 | 972.25 | 970.61 | -0.79% | 299,826 |
| Jul 13, 2026 | 984.05 | 988.95 | 962.00 | 979.95 | 978.29 | -0.42% | 572,680 |
| Jul 10, 2026 | 965.00 | 987.95 | 948.00 | 984.10 | 982.44 | 2.34% | 706,305 |
| Jul 9, 2026 | 966.35 | 989.50 | 956.25 | 961.60 | 959.97 | -0.49% | 439,500 |
| Jul 8, 2026 | 984.00 | 997.30 | 957.60 | 966.30 | 964.67 | -1.81% | 1,059,449 |
| Jul 7, 2026 | 934.90 | 988.80 | 924.00 | 984.15 | 982.49 | 5.60% | 2,343,053 |
| Jul 6, 2026 | 940.00 | 941.40 | 919.90 | 932.00 | 930.42 | 0.06% | 273,823 |
| Jul 3, 2026 | 934.50 | 939.10 | 927.55 | 931.40 | 929.82 | -0.33% | 214,064 |
| Jul 2, 2026 | 931.40 | 939.80 | 922.05 | 934.50 | 932.92 | 0.90% | 404,395 |
| Jul 1, 2026 | 939.80 | 951.50 | 915.75 | 926.20 | 924.63 | -0.55% | 577,365 |
| Jun 30, 2026 | 919.50 | 935.00 | 915.50 | 931.30 | 929.72 | 1.28% | 633,809 |
| Jun 29, 2026 | 901.20 | 924.00 | 890.30 | 919.50 | 917.94 | 1.75% | 1,173,164 |
| Jun 25, 2026 | 898.80 | 918.20 | 898.00 | 903.70 | 902.17 | 1.13% | 808,487 |
| Jun 24, 2026 | 894.10 | 913.60 | 888.00 | 893.60 | 892.09 | 0.08% | 585,501 |
| Jun 23, 2026 | 893.10 | 913.40 | 884.80 | 892.90 | 891.39 | 0.97% | 946,391 |
| Jun 22, 2026 | 889.00 | 892.80 | 880.40 | 884.30 | 882.80 | -0.53% | 345,057 |