NATCO Pharma Limited NATCOPHARM
NSE · India · Health Technology
INR 819.00-8.50 (-1.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 821.30 | +0.07% | INR 814.95 | INR 827.10 | INR 804.00 | 717.44K |
| 2026-09-30 | INR 820.76 | -1.85% | INR 838.12 | INR 842.09 | INR 814.41 | 620.08K |
| 2026-09-29 | INR 836.23 | +1.76% | INR 825.67 | INR 844.07 | INR 821.01 | 641.58K |
| 2026-09-28 | INR 821.80 | -1.28% | INR 833.95 | INR 850.86 | INR 816.30 | 506.20K |
| 2026-09-25 | INR 832.46 | -0.32% | INR 837.13 | INR 843.18 | INR 827.46 | 373.02K |
| 2026-09-24 | INR 835.14 | +0.53% | INR 828.20 | INR 848.04 | INR 825.47 | 528.62K |
| 2026-09-23 | INR 830.78 | +2.77% | INR 808.51 | INR 833.16 | INR 804.40 | 656.16K |
| 2026-09-22 | INR 808.41 | -0.15% | INR 812.63 | INR 813.32 | INR 799.54 | 624.44K |
| 2026-09-21 | INR 809.65 | -0.46% | INR 810.54 | INR 812.28 | INR 799.49 | 455.05K |
| 2026-09-18 | INR 813.40 | -0.59% | INR 819.00 | INR 822.65 | INR 806.90 | 489.35K |
| 2026-09-17 | INR 818.25 | +0.61% | INR 813.35 | INR 820.00 | INR 805.75 | 340.52K |
| 2026-09-16 | INR 813.30 | -0.71% | INR 813.10 | INR 828.75 | INR 801.00 | 492.60K |
| 2026-09-15 | INR 819.15 | +0.47% | INR 816.95 | INR 831.45 | INR 812.30 | 434.63K |
| 2026-09-14 | INR 815.35 | 0.00% | INR 815.35 | INR 815.35 | INR 815.35 | 0 |
| 2026-09-11 | INR 815.35 | -0.40% | INR 816.10 | INR 821.45 | INR 801.40 | 567.96K |
| 2026-09-10 | INR 818.65 | -0.93% | INR 825.55 | INR 832.15 | INR 816.00 | 236.49K |
| 2026-09-09 | INR 826.30 | +0.07% | INR 827.90 | INR 838.90 | INR 815.20 | 537.50K |
| 2026-09-08 | INR 825.75 | -1.50% | INR 838.30 | INR 846.85 | INR 823.40 | 302.50K |
| 2026-09-07 | INR 838.30 | +1.16% | INR 829.00 | INR 841.50 | INR 828.00 | 301.24K |
| 2026-09-04 | INR 828.65 | -1.15% | INR 839.00 | INR 841.80 | INR 826.50 | 445.37K |
| 2026-09-03 | INR 838.30 | -0.59% | INR 843.30 | INR 849.95 | INR 835.80 | 217.96K |
| 2026-09-02 | INR 843.25 | -0.70% | INR 848.00 | INR 857.35 | INR 833.50 | 472.80K |
| 2026-09-01 | INR 849.20 | +0.92% | INR 841.50 | INR 853.75 | INR 837.40 | 241.43K |
| 2026-08-31 | INR 841.50 | -1.44% | INR 853.30 | INR 863.40 | INR 835.50 | 412.91K |
| 2026-08-28 | INR 853.80 | -0.44% | INR 857.80 | INR 861.00 | INR 844.85 | 402.20K |
| 2026-08-27 | INR 857.60 | -0.67% | INR 868.00 | INR 869.90 | INR 853.00 | 279.22K |
| 2026-08-26 | INR 863.40 | -0.33% | INR 877.00 | INR 879.90 | INR 858.00 | 371.20K |
| 2026-08-25 | INR 866.25 | -2.01% | INR 884.00 | INR 885.05 | INR 865.00 | 443.47K |
| 2026-08-24 | INR 884.05 | +0.19% | INR 884.00 | INR 892.35 | INR 877.50 | 317.43K |
| 2026-08-21 | INR 882.40 | +0.56% | INR 879.30 | INR 900.00 | INR 879.00 | 363.71K |
| 2026-08-20 | INR 877.50 | -1.05% | INR 890.50 | INR 895.35 | INR 874.55 | 276.00K |
| 2026-08-19 | INR 886.85 | -1.28% | INR 898.95 | INR 916.00 | INR 883.00 | 318.07K |
| 2026-08-18 | INR 898.35 | +0.96% | INR 890.60 | INR 901.00 | INR 890.00 | 281.13K |
| 2026-08-17 | INR 889.80 | -1.48% | INR 896.10 | INR 897.10 | INR 870.20 | 844.48K |
| 2026-08-14 | INR 903.15 | -5.10% | INR 951.70 | INR 964.85 | INR 886.35 | 2.49M |
| 2026-08-13 | INR 951.70 | +3.98% | INR 920.25 | INR 962.00 | INR 917.20 | 1.20M |
| 2026-08-12 | INR 915.30 | +0.92% | INR 907.95 | INR 922.15 | INR 906.00 | 270.11K |
| 2026-08-11 | INR 907.00 | -0.38% | INR 910.45 | INR 928.90 | INR 903.25 | 406.11K |
| 2026-08-10 | INR 910.50 | -0.67% | INR 917.60 | INR 932.50 | INR 905.60 | 199.07K |
| 2026-08-07 | INR 916.65 | +0.45% | INR 913.90 | INR 919.25 | INR 911.00 | 168.66K |
| 2026-08-06 | INR 912.50 | -0.55% | INR 918.75 | INR 932.00 | INR 910.00 | 209.74K |
| 2026-08-05 | INR 917.55 | +0.06% | INR 923.30 | INR 925.50 | INR 912.10 | 240.03K |
| 2026-08-04 | INR 917.00 | -1.30% | INR 930.95 | INR 931.45 | INR 912.00 | 315.97K |
| 2026-08-03 | INR 929.10 | +1.32% | INR 921.00 | INR 939.85 | INR 918.10 | 289.12K |
| 2026-07-31 | INR 917.00 | -1.38% | INR 934.45 | INR 935.65 | INR 913.00 | 329.65K |
| 2026-07-30 | INR 929.85 | -0.65% | INR 930.05 | INR 947.85 | INR 926.50 | 236.65K |
| 2026-07-29 | INR 935.95 | +1.18% | INR 928.90 | INR 942.50 | INR 925.95 | 171.94K |
| 2026-07-28 | INR 925.05 | -0.22% | INR 927.10 | INR 933.95 | INR 920.10 | 151.77K |
| 2026-07-27 | INR 927.10 | +0.61% | INR 923.15 | INR 938.60 | INR 920.50 | 230.82K |
| 2026-07-24 | INR 921.45 | +0.32% | INR 918.60 | INR 926.90 | INR 911.60 | 211.50K |
| 2026-07-23 | INR 918.55 | -1.68% | INR 934.25 | INR 938.25 | INR 915.00 | 281.59K |
| 2026-07-22 | INR 934.25 | -2.87% | INR 952.00 | INR 959.95 | INR 926.00 | 408.51K |
| 2026-07-21 | INR 961.90 | +1.18% | INR 953.30 | INR 965.10 | INR 948.25 | 316.69K |
| 2026-07-20 | INR 950.65 | +0.60% | INR 952.05 | INR 987.55 | INR 948.00 | 985.70K |
| 2026-07-17 | INR 945.00 | -2.19% | INR 968.50 | INR 968.50 | INR 940.10 | 338.31K |
| 2026-07-16 | INR 966.20 | -0.37% | INR 970.70 | INR 984.95 | INR 964.00 | 334.01K |
| 2026-07-15 | INR 969.75 | -0.26% | INR 974.50 | INR 977.85 | INR 964.05 | 265.82K |
| 2026-07-14 | INR 972.25 | -0.79% | INR 978.90 | INR 983.50 | INR 966.50 | 299.83K |
| 2026-07-13 | INR 979.95 | -0.42% | INR 984.05 | INR 988.95 | INR 962.00 | 572.68K |
| 2026-07-10 | INR 984.10 | +2.34% | INR 965.00 | INR 987.95 | INR 948.00 | 706.31K |
| 2026-07-09 | INR 961.60 | -0.49% | INR 966.35 | INR 989.50 | INR 956.25 | 439.50K |
| 2026-07-08 | INR 966.30 | -1.81% | INR 984.00 | INR 997.30 | INR 957.60 | 1.06M |
| 2026-07-07 | INR 984.15 | +5.60% | INR 934.90 | INR 988.80 | INR 924.00 | 2.34M |
| 2026-07-06 | INR 932.00 | +0.06% | INR 940.00 | INR 941.40 | INR 919.90 | 273.82K |
| 2026-07-03 | INR 931.40 | -0.33% | INR 934.50 | INR 939.10 | INR 927.55 | 214.06K |
| 2026-07-02 | INR 934.50 | +0.90% | INR 931.40 | INR 939.80 | INR 922.05 | 404.40K |
| 2026-07-01 | INR 926.20 | -0.55% | INR 939.80 | INR 951.50 | INR 915.75 | 577.37K |
| 2026-06-30 | INR 931.30 | +1.28% | INR 919.50 | INR 935.00 | INR 915.50 | 633.81K |
| 2026-06-29 | INR 919.50 | +1.75% | INR 901.20 | INR 924.00 | INR 890.30 | 1.17M |
| 2026-06-26 | INR 903.70 | 0.00% | INR 903.70 | INR 903.70 | INR 903.70 | 0 |
| 2026-06-25 | INR 903.70 | +1.13% | INR 898.80 | INR 918.20 | INR 898.00 | 808.49K |
| 2026-06-24 | INR 893.60 | +0.08% | INR 894.10 | INR 913.60 | INR 888.00 | 585.50K |
| 2026-06-23 | INR 892.90 | +0.97% | INR 893.10 | INR 913.40 | INR 884.80 | 946.39K |
| 2026-06-22 | INR 884.30 | -0.53% | INR 889.00 | INR 892.80 | INR 880.40 | 345.06K |
| 2026-06-19 | INR 889.00 | +0.62% | INR 884.90 | INR 910.00 | INR 876.10 | 1.02M |
| 2026-06-18 | INR 883.50 | +1.89% | INR 870.00 | INR 895.80 | INR 862.90 | 880.93K |
| 2026-06-17 | INR 867.10 | +1.83% | INR 850.00 | INR 869.40 | INR 844.40 | 616.72K |
| 2026-06-16 | INR 851.50 | +0.46% | INR 851.70 | INR 857.90 | INR 841.70 | 560.39K |
| 2026-06-15 | INR 847.60 | -1.89% | INR 883.00 | INR 889.00 | INR 839.50 | 1.51M |
| 2026-06-12 | INR 863.90 | +2.58% | INR 861.80 | INR 866.00 | INR 849.10 | 402.66K |
| 2026-06-11 | INR 842.20 | -1.45% | INR 850.00 | INR 875.10 | INR 839.00 | 801.46K |
| 2026-06-10 | INR 854.60 | -1.20% | INR 866.70 | INR 876.80 | INR 851.10 | 499.67K |
| 2026-06-09 | INR 865.00 | -0.38% | INR 871.30 | INR 878.60 | INR 856.80 | 864.59K |
| 2026-06-08 | INR 868.30 | -2.81% | INR 884.90 | INR 908.30 | INR 863.30 | 694.97K |
| 2026-06-05 | INR 893.40 | -2.75% | INR 924.00 | INR 924.00 | INR 888.60 | 1.24M |
| 2026-06-04 | INR 918.70 | -1.69% | INR 933.80 | INR 939.80 | INR 916.00 | 870.53K |
| 2026-06-03 | INR 934.50 | -0.51% | INR 922.20 | INR 942.50 | INR 885.40 | 2.61M |
| 2026-06-02 | INR 939.30 | +0.64% | INR 930.00 | INR 954.00 | INR 925.00 | 876.07K |
| 2026-06-01 | INR 933.30 | -8.13% | INR 1,010.00 | INR 1,014.00 | INR 926.00 | 2.94M |
| 2026-05-29 | INR 1,015.90 | -13.60% | INR 1,161.30 | INR 1,201.90 | INR 1,000.00 | 3.94M |