NATCO Pharma Limited(IN:NATCOPHARM)
₹808.80+0.20 (+0.02%)
IN:NATCOPHARM
NATCO Pharma Limited historical prices
₹808.80
At close:+0.20 (+0.02%)
Want to see IN:NATCOPHARM full AI Analyst Report?
NATCO Pharma Limited (NATCOPHARM) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 810.80 | 822.90 | 807.25 | 808.80 | 808.80 | +0.02% | 116,605 | 3.21 |
| Nov 11, 2026 | 819.85 | 819.85 | 805.50 | 808.60 | 808.60 | +0.57% | 38,429 | 1.00 |
| Nov 10, 2026 | 804.05 | 822.50 | 802.20 | 804.05 | 804.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 806.15 | 822.50 | 802.20 | 804.05 | 804.05 | -0.38% | 58,685 | 1.50 |
| Nov 06, 2026 | 799.95 | 821.40 | 795.30 | 807.15 | 807.15 | +1.34% | 39,646 | 1.01 |
| Nov 05, 2026 | 797.80 | 809.65 | 786.20 | 796.45 | 796.45 | +0.87% | 79,682 | 2.07 |
| Nov 04, 2026 | 781.00 | 797.80 | 781.00 | 789.60 | 789.60 | +1.01% | 32,359 | 0.85 |
| Nov 03, 2026 | 793.90 | 793.90 | 780.00 | 781.70 | 781.70 | -0.55% | 24,689 | 0.65 |
| Nov 02, 2026 | 789.60 | 791.00 | 781.00 | 786.05 | 786.05 | +0.45% | 25,902 | 0.64 |
| Oct 30, 2026 | 789.35 | 801.15 | 780.00 | 782.50 | 782.50 | -0.67% | 27,665 | 0.68 |
| Oct 29, 2026 | 793.00 | 799.15 | 786.00 | 787.75 | 787.75 | -0.71% | 24,804 | 0.61 |
| Oct 28, 2026 | 784.95 | 801.85 | 779.95 | 793.35 | 793.35 | -0.09% | 106,501 | 2.69 |
| Oct 27, 2026 | 784.65 | 798.00 | 784.65 | 794.05 | 794.05 | +0.50% | 16,854 | 0.43 |
| Oct 26, 2026 | 787.50 | 796.15 | 782.85 | 790.10 | 790.10 | -0.27% | 23,689 | 0.60 |
| Oct 23, 2026 | 781.95 | 796.70 | 778.00 | 792.20 | 792.20 | +0.85% | 47,182 | 1.21 |
| Oct 22, 2026 | 780.05 | 789.00 | 774.00 | 785.50 | 785.50 | +0.08% | 37,372 | 0.96 |
| Oct 21, 2026 | 808.95 | 808.95 | 779.45 | 784.90 | 784.90 | -1.98% | 20,789 | 0.53 |
| Oct 20, 2026 | 800.75 | 809.75 | 778.75 | 800.75 | 800.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 784.20 | 809.75 | 778.75 | 800.75 | 800.75 | +1.97% | 67,081 | 1.68 |
| Oct 16, 2026 | 786.10 | 788.50 | 781.00 | 785.25 | 785.25 | +0.06% | 9,520 | 0.24 |
| Oct 15, 2026 | 783.00 | 787.75 | 780.00 | 784.80 | 784.80 | +0.23% | 22,806 | 0.55 |
| Oct 14, 2026 | 788.60 | 794.85 | 781.00 | 783.00 | 783.00 | -0.84% | 33,299 | 0.79 |
| Oct 13, 2026 | 801.00 | 803.55 | 787.50 | 789.60 | 789.60 | -1.32% | 12,863 | 0.30 |
| Oct 12, 2026 | 789.10 | 804.15 | 789.10 | 800.20 | 800.20 | +1.29% | 41,149 | 0.98 |
| Oct 09, 2026 | 796.00 | 801.95 | 788.00 | 790.00 | 790.00 | -0.75% | 35,994 | 0.86 |
| Oct 08, 2026 | 812.10 | 818.35 | 792.00 | 796.00 | 796.00 | -1.75% | 46,430 | 1.12 |
| Oct 07, 2026 | 823.00 | 825.00 | 807.80 | 810.20 | 810.20 | -1.64% | 33,535 | 0.81 |
| Oct 06, 2026 | 823.90 | 826.00 | 815.55 | 823.70 | 823.70 | +0.19% | 27,933 | 0.67 |
| Oct 05, 2026 | 822.90 | 827.65 | 801.35 | 822.15 | 822.15 | +0.05% | 39,263 | 0.90 |
| Oct 02, 2026 | 821.75 | 822.85 | 815.50 | 821.75 | 821.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 820.00 | 826.75 | 803.30 | 821.75 | 821.75 | +0.20% | 28,673 | 0.63 |
| Sep 30, 2026 | 837.28 | 840.75 | 815.56 | 820.12 | 820.12 | -2.03% | 39,986 | 0.89 |
| Sep 29, 2026 | 828.26 | 844.77 | 821.21 | 837.13 | 837.13 | +1.91% | 31,207 | 0.70 |
| Sep 28, 2026 | 833.26 | 849.38 | 817.34 | 821.41 | 821.41 | -1.42% | 69,336 | 1.54 |
| Sep 25, 2026 | 839.17 | 843.33 | 828.25 | 833.26 | 833.26 | -0.21% | 20,174 | 0.45 |
| Sep 24, 2026 | 829.15 | 848.09 | 824.44 | 835.05 | 835.05 | +0.48% | 72,912 | 1.64 |
| Sep 23, 2026 | 810.70 | 833.21 | 805.34 | 831.08 | 831.08 | +2.81% | 23,396 | 0.53 |
| Sep 22, 2026 | 811.39 | 813.38 | 799.79 | 808.37 | 808.37 | -0.19% | 34,660 | 0.77 |
| Sep 21, 2026 | 808.42 | 811.84 | 799.59 | 809.91 | 809.91 | +0.32% | 30,965 | 0.68 |
| Sep 18, 2026 | 813.38 | 815.21 | 800.48 | 807.33 | 807.33 | -0.59% | 34,545 | 0.73 |
| Sep 17, 2026 | 808.27 | 813.48 | 799.39 | 812.14 | 812.14 | +0.68% | 11,641 | 0.25 |
| Sep 16, 2026 | 808.42 | 821.61 | 794.53 | 806.63 | 806.63 | -0.71% | 14,933 | 0.31 |
| Sep 15, 2026 | 809.46 | 823.30 | 806.13 | 812.38 | 812.38 | +0.48% | 104,612 | 2.20 |
| Sep 14, 2026 | 808.52 | 815.21 | 807.42 | 808.52 | 808.52 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 812.04 | 814.91 | 795.03 | 808.52 | 808.52 | -0.48% | 96,335 | 2.04 |
| Sep 10, 2026 | 819.58 | 824.78 | 809.61 | 812.38 | 812.38 | -0.88% | 17,834 | 0.37 |
| Sep 09, 2026 | 820.47 | 832.22 | 808.42 | 819.58 | 819.58 | +0.02% | 58,188 | 1.21 |
| Sep 08, 2026 | 830.59 | 839.17 | 816.85 | 819.43 | 819.43 | -1.48% | 41,267 | 0.85 |
| Sep 07, 2026 | 819.33 | 834.21 | 819.33 | 831.78 | 831.78 | +1.15% | 46,367 | 0.95 |
| Sep 04, 2026 | 840.11 | 840.11 | 820.87 | 822.30 | 822.30 | -1.08% | 25,796 | 0.52 |
