NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 934.50
-4.80 (-0.51%)
Jun 3, 2026, 3:30 PM IST
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,079.05 | 1,093.90 | 1,070.00 | 1,077.25 | 1,077.25 | -2.44% | 526,970 |
| Apr 10, 2026 | 1,125.00 | 1,134.85 | 1,100.00 | 1,104.20 | 1,104.20 | -1.74% | 662,719 |
| Apr 9, 2026 | 1,106.90 | 1,128.00 | 1,097.15 | 1,123.70 | 1,123.70 | 1.01% | 867,099 |
| Apr 8, 2026 | 1,100.00 | 1,124.00 | 1,075.00 | 1,112.45 | 1,112.45 | 2.78% | 1,794,093 |
| Apr 7, 2026 | 1,023.00 | 1,096.50 | 1,008.00 | 1,082.40 | 1,082.40 | 5.24% | 3,107,569 |
| Apr 6, 2026 | 1,029.95 | 1,034.95 | 1,012.00 | 1,028.55 | 1,028.55 | 0.10% | 550,982 |
| Apr 2, 2026 | 984.00 | 1,031.00 | 978.45 | 1,027.55 | 1,027.55 | 2.56% | 1,054,328 |
| Apr 1, 2026 | 998.60 | 1,014.90 | 984.75 | 1,001.90 | 1,001.90 | 2.84% | 703,695 |
| Mar 30, 2026 | 968.05 | 1,007.80 | 960.30 | 974.20 | 974.20 | -0.46% | 1,325,914 |
| Mar 27, 2026 | 970.00 | 982.00 | 955.00 | 978.70 | 978.70 | 0.51% | 516,032 |
| Mar 25, 2026 | 967.60 | 987.85 | 959.25 | 973.70 | 973.70 | 2.52% | 690,459 |
| Mar 24, 2026 | 950.00 | 955.90 | 925.10 | 949.75 | 949.75 | 2.39% | 446,714 |
| Mar 23, 2026 | 960.00 | 965.25 | 924.40 | 927.55 | 927.55 | -3.30% | 714,373 |
| Mar 20, 2026 | 950.00 | 972.50 | 948.20 | 959.20 | 959.20 | 2.25% | 743,788 |
| Mar 19, 2026 | 950.00 | 969.10 | 932.10 | 938.05 | 938.05 | -2.07% | 693,120 |
| Mar 18, 2026 | 945.00 | 977.40 | 945.00 | 957.90 | 957.90 | 1.59% | 595,749 |