Natural Capsules Limited(IN:NATCAPSUQ)
₹156.10+2.10 (+1.36%)
IN:NATCAPSUQ
Natural Capsules Limited historical prices
₹156.10
At close:+2.10 (+1.36%)
Want to see IN:NATCAPSUQ full AI Analyst Report?
Natural Capsules Limited (NATCAPSUQ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 146.60 | 158.00 | 146.55 | 156.10 | 156.10 | +1.36% | 255 | 0.06 |
| Nov 12, 2026 | 148.50 | 157.95 | 148.45 | 154.00 | 154.00 | +1.15% | 638 | 0.16 |
| Nov 11, 2026 | 152.70 | 153.35 | 150.70 | 152.25 | 152.25 | +4.25% | 2,050 | 0.51 |
| Nov 10, 2026 | 146.05 | 149.70 | 143.80 | 146.05 | 146.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 143.80 | 149.70 | 143.80 | 146.05 | 146.05 | +5.07% | 4,081 | 1.00 |
| Nov 06, 2026 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | -0.57% | 168 | 0.04 |
| Nov 05, 2026 | 139.80 | 139.85 | 139.05 | 139.80 | 139.80 | +4.95% | 162 | 0.04 |
| Nov 04, 2026 | 139.90 | 139.90 | 133.00 | 133.20 | 133.20 | -2.02% | 315 | 0.07 |
| Nov 03, 2026 | 134.00 | 137.00 | 132.00 | 135.95 | 135.95 | +1.46% | 1,466 | 0.34 |
| Nov 02, 2026 | 134.65 | 136.00 | 134.00 | 134.00 | 134.00 | -1.47% | 69 | 0.02 |
| Oct 30, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.77% | 1,801 | 0.41 |
| Oct 29, 2026 | 134.00 | 141.75 | 134.00 | 137.05 | 137.05 | -0.40% | 476 | 0.10 |
| Oct 28, 2026 | 146.00 | 146.00 | 136.00 | 137.60 | 137.60 | -3.64% | 2,351 | 0.52 |
| Oct 27, 2026 | 146.75 | 146.75 | 140.10 | 142.80 | 142.80 | -2.69% | 696 | 0.15 |
| Oct 26, 2026 | 153.80 | 153.80 | 146.75 | 146.75 | 146.75 | -4.99% | 489 | 0.11 |
| Oct 23, 2026 | 144.00 | 155.00 | 144.00 | 154.45 | 154.45 | +3.48% | 6,110 | 1.37 |
| Oct 22, 2026 | 153.60 | 153.60 | 149.00 | 149.25 | 149.25 | -4.75% | 4,312 | 0.98 |
| Oct 21, 2026 | 161.50 | 166.35 | 153.45 | 156.70 | 156.70 | -2.97% | 703 | 0.16 |
| Oct 20, 2026 | 161.50 | 162.95 | 155.30 | 161.50 | 161.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 156.00 | 162.95 | 155.30 | 161.50 | 161.50 | +0.62% | 575 | 0.13 |
| Oct 16, 2026 | 159.40 | 160.50 | 159.40 | 160.50 | 160.50 | +2.23% | 6 | 0.00 |
| Oct 15, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.00% | 2 | 0.00 |
| Oct 14, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.00% | 503 | 0.11 |
| Oct 13, 2026 | 162.40 | 162.40 | 157.00 | 157.00 | 157.00 | -1.01% | 1,052 | 0.23 |
| Oct 12, 2026 | 159.70 | 160.00 | 155.65 | 158.60 | 158.60 | -0.69% | 2,569 | 0.57 |
| Oct 09, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.00% | 13 | 0.00 |
| Oct 08, 2026 | 160.00 | 164.75 | 158.00 | 159.70 | 159.70 | -0.50% | 68 | 0.02 |
| Oct 07, 2026 | 167.80 | 169.40 | 160.25 | 160.50 | 160.50 | -4.44% | 2,020 | 0.45 |
| Oct 06, 2026 | 168.00 | 168.00 | 164.20 | 167.95 | 167.95 | +0.03% | 91 | 0.02 |
| Oct 05, 2026 | 163.00 | 167.90 | 162.00 | 167.90 | 167.90 | +3.45% | 3,563 | 0.80 |
| Oct 02, 2026 | 162.30 | 163.95 | 162.05 | 162.30 | 162.30 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 162.05 | 163.95 | 162.05 | 162.30 | 162.30 | -2.23% | 484 | 0.11 |
| Sep 30, 2026 | 164.00 | 168.75 | 164.00 | 166.00 | 166.00 | +0.88% | 813 | 0.18 |
| Sep 29, 2026 | 166.00 | 166.00 | 161.05 | 164.55 | 164.55 | -0.87% | 221 | 0.05 |
| Sep 28, 2026 | 169.35 | 173.75 | 165.70 | 166.00 | 166.00 | -1.98% | 3,717 | 0.84 |
| Sep 25, 2026 | 172.90 | 172.90 | 169.35 | 169.35 | 169.35 | 0.00% | 275 | 0.06 |
| Sep 24, 2026 | 173.10 | 173.90 | 169.35 | 169.35 | 169.35 | -1.20% | 808 | 0.18 |
| Sep 23, 2026 | 173.00 | 173.85 | 170.25 | 171.40 | 171.40 | -0.84% | 1,727 | 0.39 |
| Sep 22, 2026 | 168.75 | 172.85 | 165.35 | 172.85 | 172.85 | +2.67% | 4,169 | 0.96 |
| Sep 21, 2026 | 172.00 | 173.70 | 166.60 | 168.35 | 168.35 | -2.24% | 2,730 | 0.64 |
| Sep 18, 2026 | 171.85 | 181.35 | 170.00 | 172.20 | 172.20 | -2.21% | 6,817 | 1.62 |
| Sep 17, 2026 | 179.75 | 179.75 | 176.10 | 176.10 | 176.10 | +1.94% | 207 | 0.05 |
| Sep 16, 2026 | 179.00 | 184.85 | 172.25 | 172.75 | 172.75 | -4.72% | 1,852 | 0.44 |
| Sep 15, 2026 | 185.15 | 185.15 | 180.10 | 181.30 | 181.30 | -3.82% | 1,110 | 0.27 |
| Sep 14, 2026 | 188.50 | 189.60 | 185.75 | 188.50 | 188.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 188.00 | 189.60 | 185.75 | 188.50 | 188.50 | -1.72% | 1,028 | 0.25 |
| Sep 10, 2026 | 196.00 | 198.30 | 187.10 | 191.80 | 191.80 | -1.64% | 2,744 | 0.65 |
| Sep 09, 2026 | 198.90 | 198.90 | 190.95 | 195.00 | 195.00 | -2.96% | 3,873 | 0.94 |
| Sep 08, 2026 | 201.05 | 209.90 | 200.95 | 200.95 | 200.95 | -4.99% | 5,396 | 1.32 |
| Sep 07, 2026 | 220.95 | 220.95 | 206.20 | 211.50 | 211.50 | -2.56% | 575 | 0.14 |
