NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 918.30
+14.60 (1.62%)
Jun 29, 2026, 11:20 AM IST
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 898.80 | 918.20 | 898.00 | 903.70 | 903.70 | 1.13% | 808,487 |
| Jun 24, 2026 | 894.10 | 913.60 | 888.00 | 893.60 | 893.60 | 0.08% | 585,501 |
| Jun 23, 2026 | 893.10 | 913.40 | 884.80 | 892.90 | 892.90 | 0.97% | 946,391 |
| Jun 22, 2026 | 889.00 | 892.80 | 880.40 | 884.30 | 884.30 | -0.53% | 345,057 |
| Jun 19, 2026 | 884.90 | 910.00 | 876.10 | 889.00 | 889.00 | 0.62% | 1,020,729 |
| Jun 18, 2026 | 870.00 | 895.80 | 862.90 | 883.50 | 883.50 | 1.89% | 880,927 |
| Jun 17, 2026 | 850.00 | 869.40 | 844.40 | 867.10 | 867.10 | 1.83% | 616,722 |
| Jun 16, 2026 | 851.70 | 857.90 | 841.70 | 851.50 | 851.50 | 0.46% | 560,388 |
| Jun 15, 2026 | 883.00 | 889.00 | 839.50 | 847.60 | 847.60 | -1.89% | 1,506,650 |
| Jun 12, 2026 | 861.80 | 866.00 | 849.10 | 863.90 | 863.90 | 2.58% | 402,659 |
| Jun 11, 2026 | 850.00 | 875.10 | 839.00 | 842.20 | 842.20 | -1.45% | 801,456 |
| Jun 10, 2026 | 866.70 | 876.80 | 851.10 | 854.60 | 854.60 | -1.20% | 499,666 |
| Jun 9, 2026 | 871.30 | 878.60 | 856.80 | 865.00 | 865.00 | -0.38% | 864,594 |
| Jun 8, 2026 | 884.90 | 908.30 | 863.30 | 868.30 | 868.30 | -2.81% | 694,966 |
| Jun 5, 2026 | 924.00 | 924.00 | 888.60 | 893.40 | 893.40 | -2.75% | 1,239,885 |
| Jun 4, 2026 | 933.80 | 939.80 | 916.00 | 918.70 | 918.70 | -1.69% | 870,531 |
| Jun 3, 2026 | 922.20 | 942.50 | 885.40 | 934.50 | 934.50 | -0.51% | 2,605,418 |
| Jun 2, 2026 | 930.00 | 954.00 | 925.00 | 939.30 | 939.30 | 0.64% | 876,072 |
| Jun 1, 2026 | 1,010.00 | 1,014.00 | 926.00 | 933.30 | 933.30 | -8.13% | 2,935,320 |
| May 29, 2026 | 1,161.30 | 1,201.90 | 1,000.00 | 1,015.90 | 1,015.90 | -13.60% | 3,936,884 |
| May 27, 2026 | 1,190.00 | 1,202.00 | 1,170.30 | 1,175.80 | 1,175.80 | -0.86% | 309,647 |
| May 26, 2026 | 1,177.90 | 1,190.80 | 1,167.10 | 1,186.00 | 1,186.00 | 1.11% | 313,854 |
| May 25, 2026 | 1,170.30 | 1,178.00 | 1,152.30 | 1,173.00 | 1,173.00 | 0.28% | 243,692 |
| May 22, 2026 | 1,175.00 | 1,182.90 | 1,164.60 | 1,169.70 | 1,169.70 | -0.39% | 231,050 |
| May 21, 2026 | 1,170.00 | 1,192.50 | 1,149.90 | 1,174.30 | 1,174.30 | 1.56% | 544,230 |
| May 20, 2026 | 1,130.90 | 1,163.90 | 1,130.90 | 1,156.30 | 1,156.30 | 2.25% | 492,160 |
| May 19, 2026 | 1,179.90 | 1,179.90 | 1,125.00 | 1,130.90 | 1,130.90 | -2.98% | 561,594 |
| May 18, 2026 | 1,145.00 | 1,192.00 | 1,140.00 | 1,165.60 | 1,165.60 | -2.79% | 423,349 |
| May 15, 2026 | 1,206.80 | 1,225.00 | 1,188.10 | 1,199.10 | 1,199.10 | -0.44% | 573,034 |
| May 14, 2026 | 1,178.70 | 1,209.00 | 1,154.50 | 1,204.40 | 1,204.40 | 2.77% | 534,977 |
| May 13, 2026 | 1,176.00 | 1,199.90 | 1,165.00 | 1,171.90 | 1,171.90 | -0.85% | 372,471 |
| May 12, 2026 | 1,210.00 | 1,226.80 | 1,176.00 | 1,181.90 | 1,181.90 | -2.00% | 627,376 |
| May 11, 2026 | 1,155.00 | 1,215.00 | 1,140.20 | 1,206.00 | 1,206.00 | 2.66% | 1,271,121 |
| May 8, 2026 | 1,155.20 | 1,218.00 | 1,152.10 | 1,174.70 | 1,174.70 | 1.69% | 1,337,529 |
| May 7, 2026 | 1,155.90 | 1,174.40 | 1,151.50 | 1,155.20 | 1,155.20 | 0.44% | 412,437 |
| May 6, 2026 | 1,137.00 | 1,169.80 | 1,129.30 | 1,150.10 | 1,150.10 | 2.23% | 1,205,478 |
| May 5, 2026 | 1,116.60 | 1,133.50 | 1,113.60 | 1,125.00 | 1,125.00 | 0.93% | 584,528 |
| May 4, 2026 | 1,098.90 | 1,133.50 | 1,093.10 | 1,114.60 | 1,114.60 | 1.72% | 871,022 |
| Apr 30, 2026 | 1,093.65 | 1,106.95 | 1,087.00 | 1,095.75 | 1,095.75 | 0.20% | 387,707 |
| Apr 29, 2026 | 1,100.00 | 1,114.25 | 1,080.05 | 1,093.60 | 1,093.60 | -0.05% | 480,911 |
| Apr 28, 2026 | 1,110.00 | 1,116.80 | 1,086.20 | 1,094.10 | 1,094.10 | 0.39% | 516,344 |
| Apr 27, 2026 | 1,092.00 | 1,111.50 | 1,086.00 | 1,089.90 | 1,089.90 | -0.30% | 538,464 |
| Apr 24, 2026 | 1,078.50 | 1,099.00 | 1,064.50 | 1,093.20 | 1,093.20 | 2.03% | 696,256 |
| Apr 23, 2026 | 1,070.00 | 1,098.80 | 1,062.80 | 1,071.45 | 1,071.45 | 0.04% | 668,735 |
| Apr 22, 2026 | 1,058.05 | 1,078.90 | 1,042.25 | 1,071.00 | 1,071.00 | 1.45% | 501,981 |
| Apr 21, 2026 | 1,100.10 | 1,103.00 | 1,052.00 | 1,055.65 | 1,055.65 | -4.04% | 855,940 |
| Apr 20, 2026 | 1,119.00 | 1,130.00 | 1,094.00 | 1,100.05 | 1,100.05 | -1.75% | 573,360 |
| Apr 17, 2026 | 1,084.85 | 1,129.20 | 1,081.00 | 1,119.70 | 1,119.70 | 3.03% | 1,043,234 |
| Apr 16, 2026 | 1,092.05 | 1,106.95 | 1,071.90 | 1,086.80 | 1,086.80 | -0.43% | 753,530 |
| Apr 15, 2026 | 1,089.50 | 1,095.00 | 1,075.35 | 1,091.50 | 1,091.50 | 1.32% | 561,394 |