Natural Capsules Limited NATCAPSUQ
NSE · India · Health Technology
INR 163.00-2.80 (-1.69%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 165.80 | +1.63% | INR 164.95 | INR 168.85 | INR 164.95 | 1.48K |
| 2026-09-29 | INR 163.14 | -1.25% | INR 162.01 | INR 164.59 | INR 162.00 | 2.46K |
| 2026-09-28 | INR 165.20 | -2.55% | INR 168.00 | INR 168.50 | INR 164.00 | 8.54K |
| 2026-09-25 | INR 169.52 | +0.37% | INR 169.00 | INR 171.98 | INR 168.75 | 528 |
| 2026-09-24 | INR 168.90 | -2.18% | INR 174.73 | INR 174.73 | INR 167.00 | 4.73K |
| 2026-09-23 | INR 172.67 | +2.17% | INR 173.20 | INR 173.86 | INR 170.31 | 3.39K |
| 2026-09-22 | INR 169.00 | +1.10% | INR 167.00 | INR 172.35 | INR 163.50 | 20.17K |
| 2026-09-21 | INR 167.16 | -2.58% | INR 171.58 | INR 172.05 | INR 165.00 | 5.88K |
| 2026-09-18 | INR 171.58 | -3.92% | INR 176.00 | INR 176.00 | INR 170.00 | 12.42K |
| 2026-09-17 | INR 178.58 | +3.50% | INR 174.99 | INR 179.98 | INR 174.99 | 6.97K |
| 2026-09-16 | INR 172.54 | -4.37% | INR 179.99 | INR 179.99 | INR 171.41 | 12.65K |
| 2026-09-15 | INR 180.43 | -4.73% | INR 185.01 | INR 189.99 | INR 180.00 | 15.66K |
| 2026-09-14 | INR 189.39 | 0.00% | INR 189.39 | INR 189.39 | INR 189.39 | 0 |
| 2026-09-11 | INR 189.39 | -0.71% | INR 192.60 | INR 192.60 | INR 185.00 | 8.92K |
| 2026-09-10 | INR 190.74 | -1.81% | INR 194.99 | INR 194.99 | INR 187.00 | 7.49K |
| 2026-09-09 | INR 194.26 | -0.98% | INR 196.00 | INR 196.00 | INR 190.00 | 11.30K |
| 2026-09-08 | INR 196.19 | -4.73% | INR 206.00 | INR 206.00 | INR 195.64 | 35.19K |
| 2026-09-07 | INR 205.93 | -4.85% | INR 207.21 | INR 215.00 | INR 205.60 | 20.10K |
| 2026-09-04 | INR 216.42 | -4.65% | INR 232.20 | INR 234.00 | INR 215.64 | 13.33K |
| 2026-09-03 | INR 226.98 | +5.00% | INR 218.50 | INR 226.98 | INR 218.50 | 18.62K |
| 2026-09-02 | INR 216.18 | +7.35% | INR 201.37 | INR 219.00 | INR 194.59 | 32.92K |
| 2026-09-01 | INR 201.37 | -5.18% | INR 211.36 | INR 216.79 | INR 192.00 | 37.41K |
| 2026-08-31 | INR 212.38 | +3.62% | INR 208.80 | INR 225.00 | INR 208.80 | 69.50K |
| 2026-08-28 | INR 204.96 | -4.30% | INR 215.24 | INR 219.70 | INR 203.50 | 63.40K |
| 2026-08-27 | INR 214.16 | +18.79% | INR 181.00 | INR 216.33 | INR 179.17 | 268.99K |
| 2026-08-26 | INR 180.28 | +8.03% | INR 167.80 | INR 186.49 | INR 167.80 | 108.43K |
| 2026-08-25 | INR 166.88 | +1.34% | INR 165.17 | INR 168.30 | INR 163.28 | 60.57K |
| 2026-08-24 | INR 164.68 | +8.43% | INR 156.00 | INR 165.10 | INR 153.82 | 44.26K |
| 2026-08-21 | INR 151.88 | +0.32% | INR 151.55 | INR 159.28 | INR 150.50 | 23.56K |
| 2026-08-20 | INR 151.40 | +1.14% | INR 149.35 | INR 159.90 | INR 148.01 | 26.52K |
| 2026-08-19 | INR 149.70 | +2.12% | INR 149.34 | INR 150.30 | INR 147.00 | 7.14K |
| 2026-08-18 | INR 146.59 | -1.45% | INR 148.69 | INR 149.35 | INR 146.00 | 7.54K |
| 2026-08-17 | INR 148.75 | -0.65% | INR 154.89 | INR 154.89 | INR 147.79 | 12.31K |
| 2026-08-14 | INR 149.72 | +1.90% | INR 150.85 | INR 151.49 | INR 147.42 | 7.28K |
| 2026-08-13 | INR 146.93 | -7.64% | INR 160.40 | INR 160.40 | INR 146.00 | 40.29K |
| 2026-08-12 | INR 159.08 | -3.79% | INR 167.00 | INR 167.00 | INR 156.00 | 21.72K |
| 2026-08-11 | INR 165.35 | -2.84% | INR 174.38 | INR 174.38 | INR 160.50 | 23.66K |
| 2026-08-10 | INR 170.18 | +9.77% | INR 163.00 | INR 181.90 | INR 160.80 | 103.64K |
| 2026-08-07 | INR 155.04 | +3.42% | INR 151.40 | INR 157.97 | INR 150.98 | 54.71K |
| 2026-08-06 | INR 149.91 | +1.19% | INR 150.00 | INR 159.99 | INR 145.61 | 27.47K |
| 2026-08-05 | INR 148.14 | -2.90% | INR 150.20 | INR 153.50 | INR 144.10 | 52.99K |
| 2026-08-04 | INR 152.56 | -6.02% | INR 161.00 | INR 161.00 | INR 151.21 | 29.14K |
| 2026-08-03 | INR 162.33 | +13.30% | INR 144.71 | INR 168.90 | INR 144.10 | 161.89K |
| 2026-07-31 | INR 143.28 | -0.64% | INR 144.00 | INR 144.99 | INR 141.65 | 3.58K |
| 2026-07-30 | INR 144.21 | -0.21% | INR 144.50 | INR 150.00 | INR 143.25 | 3.79K |
| 2026-07-29 | INR 144.52 | -1.56% | INR 143.40 | INR 147.25 | INR 143.00 | 8.61K |
| 2026-07-28 | INR 146.81 | -0.70% | INR 149.31 | INR 149.31 | INR 142.55 | 4.47K |
| 2026-07-27 | INR 147.84 | -0.69% | INR 147.05 | INR 149.49 | INR 144.05 | 10.41K |
| 2026-07-24 | INR 148.86 | -0.81% | INR 152.00 | INR 154.00 | INR 145.00 | 5.61K |
| 2026-07-23 | INR 150.08 | +5.16% | INR 142.71 | INR 160.00 | INR 142.00 | 105.21K |
| 2026-07-22 | INR 142.71 | +1.65% | INR 141.00 | INR 142.99 | INR 139.21 | 962 |
| 2026-07-21 | INR 140.40 | +0.26% | INR 140.10 | INR 141.40 | INR 140.00 | 1.56K |
| 2026-07-20 | INR 140.04 | -1.76% | INR 141.85 | INR 145.00 | INR 137.25 | 13.38K |
| 2026-07-17 | INR 142.55 | +0.31% | INR 142.12 | INR 143.40 | INR 141.85 | 1.02K |
| 2026-07-16 | INR 142.11 | -0.06% | INR 143.50 | INR 145.99 | INR 141.11 | 8.33K |
| 2026-07-15 | INR 142.20 | -0.91% | INR 147.30 | INR 148.00 | INR 140.40 | 4.61K |
| 2026-07-14 | INR 143.51 | -0.12% | INR 145.11 | INR 146.80 | INR 143.40 | 606 |
| 2026-07-13 | INR 143.68 | -0.88% | INR 144.60 | INR 148.36 | INR 142.20 | 2.63K |
| 2026-07-10 | INR 144.96 | +2.01% | INR 144.50 | INR 148.56 | INR 143.10 | 3.05K |
| 2026-07-09 | INR 142.11 | -0.25% | INR 143.20 | INR 146.80 | INR 138.55 | 5.77K |
| 2026-07-08 | INR 142.47 | -3.25% | INR 146.50 | INR 149.35 | INR 141.30 | 4.18K |
| 2026-07-07 | INR 147.26 | -0.88% | INR 150.00 | INR 151.50 | INR 144.05 | 6.49K |
| 2026-07-06 | INR 148.56 | -2.55% | INR 152.45 | INR 154.80 | INR 147.04 | 3.51K |
| 2026-07-03 | INR 152.45 | -0.58% | INR 151.99 | INR 154.50 | INR 151.90 | 3.98K |
| 2026-07-02 | INR 153.34 | +3.04% | INR 148.80 | INR 154.85 | INR 148.80 | 3.45K |
| 2026-07-01 | INR 148.81 | -0.03% | INR 149.00 | INR 152.99 | INR 148.00 | 1.07K |
| 2026-06-30 | INR 148.86 | -1.78% | INR 155.00 | INR 156.00 | INR 146.20 | 5.98K |
| 2026-06-29 | INR 151.56 | -3.51% | INR 156.20 | INR 156.51 | INR 147.00 | 15.57K |
| 2026-06-26 | INR 157.07 | 0.00% | INR 157.07 | INR 157.07 | INR 157.07 | 0 |
| 2026-06-25 | INR 157.07 | -2.47% | INR 159.00 | INR 162.40 | INR 156.20 | 3.36K |
| 2026-06-24 | INR 161.05 | +1.03% | INR 163.90 | INR 163.90 | INR 158.50 | 10.15K |
| 2026-06-23 | INR 159.41 | +1.74% | INR 159.69 | INR 165.00 | INR 155.23 | 14.02K |
| 2026-06-22 | INR 156.68 | -2.73% | INR 161.07 | INR 164.00 | INR 156.10 | 19.00K |
| 2026-06-19 | INR 161.07 | +1.34% | INR 156.00 | INR 165.00 | INR 156.00 | 11.78K |
| 2026-06-18 | INR 158.94 | +4.74% | INR 153.13 | INR 163.98 | INR 151.75 | 50.15K |
| 2026-06-17 | INR 151.74 | +0.30% | INR 150.00 | INR 155.50 | INR 150.00 | 24.86K |
| 2026-06-16 | INR 151.29 | -1.34% | INR 153.05 | INR 154.10 | INR 150.25 | 9.22K |
| 2026-06-15 | INR 153.35 | -1.67% | INR 154.25 | INR 157.35 | INR 150.00 | 9.20K |
| 2026-06-12 | INR 155.95 | +1.57% | INR 155.00 | INR 156.80 | INR 152.21 | 2.37K |
| 2026-06-11 | INR 153.54 | -0.43% | INR 155.75 | INR 155.75 | INR 152.16 | 950 |
| 2026-06-10 | INR 154.20 | -2.93% | INR 159.64 | INR 159.64 | INR 154.06 | 2.19K |
| 2026-06-09 | INR 158.85 | +0.60% | INR 159.00 | INR 160.00 | INR 155.40 | 2.52K |
| 2026-06-08 | INR 157.90 | +0.25% | INR 161.40 | INR 161.40 | INR 155.05 | 2.79K |
| 2026-06-05 | INR 157.50 | +1.38% | INR 155.35 | INR 159.99 | INR 155.35 | 2.88K |
| 2026-06-04 | INR 155.35 | -0.75% | INR 155.00 | INR 159.40 | INR 155.00 | 1.57K |
| 2026-06-03 | INR 156.53 | -1.35% | INR 155.50 | INR 160.00 | INR 151.20 | 6.39K |
| 2026-06-02 | INR 158.67 | -0.79% | INR 161.60 | INR 161.65 | INR 155.40 | 1.15K |
| 2026-06-01 | INR 159.93 | -1.65% | INR 162.81 | INR 163.00 | INR 158.00 | 3.05K |
| 2026-05-29 | INR 162.62 | -3.19% | INR 160.00 | INR 166.90 | INR 160.00 | 16.47K |
| 2026-05-28 | INR 167.98 | 0.00% | INR 167.98 | INR 167.98 | INR 167.98 | 0 |