NATCO Pharma Limited (NSE:NATCOPHARM)
India · Delayed Price · Currency is INR 963.50
+12.85 (1.35%)
Jul 21, 2026, 12:30 PM IST
NATCO Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 952.05 | 987.55 | 950.05 | 954.85 | - | 1.04% | 477,850 |
| Jul 17, 2026 | 968.50 | 968.50 | 940.10 | 945.00 | 945.00 | -2.19% | 338,307 |
| Jul 16, 2026 | 970.70 | 984.95 | 964.00 | 966.20 | 966.20 | -0.37% | 334,009 |
| Jul 15, 2026 | 974.50 | 977.85 | 964.05 | 969.75 | 969.75 | -0.26% | 265,824 |
| Jul 14, 2026 | 978.90 | 983.50 | 966.50 | 972.25 | 972.25 | -0.79% | 299,826 |
| Jul 13, 2026 | 984.05 | 988.95 | 962.00 | 979.95 | 979.95 | -0.42% | 572,680 |
| Jul 10, 2026 | 965.00 | 987.95 | 948.00 | 984.10 | 984.10 | 2.34% | 706,305 |
| Jul 9, 2026 | 966.35 | 989.50 | 956.25 | 961.60 | 961.60 | -0.49% | 439,500 |
| Jul 8, 2026 | 984.00 | 997.30 | 957.60 | 966.30 | 966.30 | -1.81% | 1,059,449 |
| Jul 7, 2026 | 934.90 | 988.80 | 924.00 | 984.15 | 984.15 | 5.60% | 2,343,053 |
| Jul 6, 2026 | 940.00 | 941.40 | 919.90 | 932.00 | 932.00 | 0.06% | 273,823 |
| Jul 3, 2026 | 934.50 | 939.10 | 927.55 | 931.40 | 931.40 | -0.33% | 214,064 |
| Jul 2, 2026 | 931.40 | 939.80 | 922.05 | 934.50 | 934.50 | 0.90% | 404,395 |
| Jul 1, 2026 | 939.80 | 951.50 | 915.75 | 926.20 | 926.20 | -0.55% | 577,365 |
| Jun 30, 2026 | 919.50 | 935.00 | 915.50 | 931.30 | 931.30 | 1.28% | 633,809 |
| Jun 29, 2026 | 901.20 | 924.00 | 890.30 | 919.50 | 919.50 | 1.75% | 1,173,164 |
| 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 |