NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 807.00
+10.40 (1.31%)
Nov 6, 2026, 3:30 PM IST
NATCO Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 799.00 | 821.15 | 795.05 | 807.00 | 807.00 | 1.31% | 712,913 |
| Nov 5, 2026 | 797.00 | 809.90 | 789.65 | 796.60 | 796.60 | 1.00% | 633,832 |
| Nov 4, 2026 | 781.70 | 797.80 | 781.70 | 788.75 | 788.75 | 0.91% | 320,958 |
| Nov 3, 2026 | 794.90 | 794.90 | 779.20 | 781.60 | 781.60 | -0.53% | 321,319 |
| Nov 2, 2026 | 790.05 | 791.75 | 780.95 | 785.75 | 785.75 | 0.43% | 200,990 |
| Oct 30, 2026 | 792.05 | 800.90 | 779.50 | 782.40 | 782.40 | -0.65% | 321,547 |
| Oct 29, 2026 | 793.00 | 799.45 | 785.90 | 787.55 | 787.55 | -0.69% | 227,663 |
| Oct 28, 2026 | 785.00 | 802.00 | 779.05 | 793.00 | 793.00 | -0.20% | 843,955 |
| Oct 27, 2026 | 785.50 | 798.85 | 785.50 | 794.55 | 794.55 | 0.55% | 433,459 |
| Oct 26, 2026 | 788.30 | 796.05 | 782.60 | 790.20 | 790.20 | -0.21% | 405,226 |
| Oct 23, 2026 | 785.00 | 797.45 | 778.00 | 791.85 | 791.85 | 0.85% | 569,535 |
| Oct 22, 2026 | 780.00 | 789.00 | 773.60 | 785.15 | 785.15 | 0.09% | 699,649 |
| Oct 21, 2026 | 799.00 | 800.65 | 780.00 | 784.45 | 784.45 | -2.05% | 480,152 |
| Oct 19, 2026 | 785.05 | 809.80 | 779.50 | 800.85 | 800.85 | 2.01% | 768,065 |
| Oct 16, 2026 | 786.95 | 788.50 | 780.95 | 785.05 | 785.05 | 0.01% | 497,871 |
| Oct 15, 2026 | 784.00 | 787.60 | 779.00 | 784.95 | 784.95 | 0.29% | 297,976 |
| Oct 14, 2026 | 789.15 | 794.00 | 781.00 | 782.65 | 782.65 | -0.82% | 465,448 |
| Oct 13, 2026 | 800.55 | 802.65 | 787.20 | 789.15 | 789.15 | -1.42% | 277,749 |
| Oct 12, 2026 | 789.40 | 804.75 | 789.40 | 800.55 | 800.55 | 1.41% | 501,242 |
| Oct 9, 2026 | 795.40 | 801.70 | 787.45 | 789.40 | 789.40 | -0.75% | 233,109 |
| Oct 8, 2026 | 812.95 | 819.00 | 792.10 | 795.40 | 795.40 | -1.81% | 312,124 |
| Oct 7, 2026 | 822.00 | 826.05 | 808.00 | 810.10 | 810.10 | -1.65% | 499,574 |
| Oct 6, 2026 | 824.70 | 827.00 | 815.35 | 823.65 | 823.65 | 0.26% | 225,113 |
| Oct 5, 2026 | 825.00 | 827.45 | 801.40 | 821.50 | 821.50 | 0.02% | 571,712 |
| Oct 1, 2026 | 814.95 | 827.10 | 804.00 | 821.30 | 821.30 | 0.07% | 717,435 |
| Sep 30, 2026 | 845.00 | 849.00 | 821.10 | 827.50 | 820.76 | -1.85% | 615,035 |
| Sep 29, 2026 | 832.45 | 851.00 | 827.75 | 843.10 | 836.23 | 1.76% | 636,356 |
| Sep 28, 2026 | 840.80 | 857.85 | 823.00 | 828.55 | 821.80 | -1.28% | 502,079 |
| Sep 25, 2026 | 844.00 | 850.10 | 834.25 | 839.30 | 832.46 | -0.32% | 369,981 |
| Sep 24, 2026 | 835.00 | 855.00 | 832.25 | 842.00 | 835.14 | 0.53% | 524,314 |
| Sep 23, 2026 | 815.15 | 840.00 | 811.00 | 837.60 | 830.78 | 2.77% | 650,820 |
| Sep 22, 2026 | 819.30 | 820.00 | 806.10 | 815.05 | 808.41 | -0.15% | 619,357 |
| Sep 21, 2026 | 817.20 | 818.95 | 806.05 | 816.30 | 809.65 | 0.36% | 451,347 |
| Sep 18, 2026 | 819.00 | 822.65 | 806.90 | 813.40 | 806.78 | -0.59% | 489,351 |
| Sep 17, 2026 | 813.35 | 820.00 | 805.75 | 818.25 | 811.59 | 0.61% | 340,518 |
| Sep 16, 2026 | 813.10 | 828.75 | 801.00 | 813.30 | 806.68 | -0.71% | 492,595 |
| Sep 15, 2026 | 816.95 | 831.45 | 812.30 | 819.15 | 812.48 | 0.47% | 434,634 |
| Sep 11, 2026 | 816.10 | 821.45 | 801.40 | 815.35 | 808.71 | -0.40% | 567,956 |
| Sep 10, 2026 | 825.55 | 832.15 | 816.00 | 818.65 | 811.98 | -0.93% | 236,487 |
| Sep 9, 2026 | 827.90 | 838.90 | 815.20 | 826.30 | 819.57 | 0.07% | 537,495 |
| Sep 8, 2026 | 838.30 | 846.85 | 823.40 | 825.75 | 819.03 | -1.50% | 302,502 |
| Sep 7, 2026 | 829.00 | 841.50 | 828.00 | 838.30 | 831.47 | 1.16% | 301,243 |
| Sep 4, 2026 | 839.00 | 841.80 | 826.50 | 828.65 | 821.90 | -1.15% | 445,370 |
| Sep 3, 2026 | 843.30 | 849.95 | 835.80 | 838.30 | 831.47 | -0.59% | 217,962 |
| Sep 2, 2026 | 848.00 | 857.35 | 833.50 | 843.25 | 836.38 | -0.70% | 472,795 |
| Sep 1, 2026 | 841.50 | 853.75 | 837.40 | 849.20 | 842.28 | 0.92% | 241,430 |
| Aug 31, 2026 | 853.30 | 863.40 | 835.50 | 841.50 | 834.65 | -1.44% | 412,911 |
| Aug 28, 2026 | 857.80 | 861.00 | 844.85 | 853.80 | 846.85 | -0.44% | 402,204 |
| Aug 27, 2026 | 868.00 | 869.90 | 853.00 | 857.60 | 850.62 | -0.67% | 279,220 |
| Aug 26, 2026 | 877.00 | 879.90 | 858.00 | 863.40 | 856.37 | -0.33% | 371,204 |