NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 803.00
+17.95 (2.29%)
Oct 19, 2026, 3:30 PM IST
NATCO Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 785.05 | 809.75 | 779.50 | 803.00 | 803.00 | 2.29% | 768,060 |
| 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 |
| Aug 25, 2026 | 884.00 | 885.05 | 865.00 | 866.25 | 859.20 | -2.01% | 443,465 |
| Aug 24, 2026 | 884.00 | 892.35 | 877.50 | 884.05 | 876.85 | 0.19% | 317,429 |
| Aug 21, 2026 | 879.30 | 900.00 | 879.00 | 882.40 | 875.21 | 0.56% | 363,713 |
| Aug 20, 2026 | 890.50 | 895.35 | 874.55 | 877.50 | 870.35 | -0.89% | 275,997 |
| Aug 19, 2026 | 898.95 | 916.00 | 883.00 | 886.85 | 878.14 | -1.28% | 318,070 |
| Aug 18, 2026 | 890.60 | 901.00 | 890.00 | 898.35 | 889.53 | 0.96% | 281,134 |
| Aug 17, 2026 | 896.10 | 897.10 | 870.20 | 889.80 | 881.06 | -1.48% | 844,481 |
| Aug 14, 2026 | 951.70 | 964.85 | 886.35 | 903.15 | 894.28 | -5.10% | 2,494,304 |
| Aug 13, 2026 | 920.25 | 962.00 | 917.20 | 951.70 | 942.35 | 3.98% | 1,200,054 |
| Aug 12, 2026 | 907.95 | 922.15 | 906.00 | 915.30 | 906.31 | 0.92% | 270,111 |
| Aug 11, 2026 | 910.45 | 928.90 | 903.25 | 907.00 | 898.09 | -0.38% | 406,109 |
| Aug 10, 2026 | 917.60 | 932.50 | 905.60 | 910.50 | 901.56 | -0.67% | 199,069 |
| Aug 7, 2026 | 913.90 | 919.25 | 911.00 | 916.65 | 907.65 | 0.45% | 168,655 |