Natural Capsules Limited (BOM:524654)
India
· Delayed Price · Currency is INR 149.35
-1.70 (-1.13%)
At close: Mar 9, 2026
Natural Capsules Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.20 | 152.35 | 148.30 | 149.35 | 149.35 | -1.13% | 78 |
| Mar 6, 2026 | 160.40 | 161.00 | 151.00 | 151.05 | 151.05 | -4.76% | 1,295 |
| Mar 5, 2026 | 149.75 | 158.60 | 149.75 | 158.60 | 158.60 | 5.73% | 220 |
| Mar 4, 2026 | 152.40 | 159.00 | 150.00 | 150.00 | 150.00 | -3.94% | 128 |
| Mar 2, 2026 | 151.10 | 162.40 | 145.00 | 156.15 | 156.15 | 0.94% | 1,941 |
| Feb 27, 2026 | 152.30 | 154.90 | 149.95 | 154.70 | 154.70 | 0.91% | 21,298 |
| Feb 26, 2026 | 155.00 | 168.00 | 153.30 | 153.30 | 153.30 | -2.36% | 22,635 |
| Feb 25, 2026 | 156.05 | 159.00 | 156.00 | 157.00 | 157.00 | 0.35% | 53 |
| Feb 24, 2026 | 156.60 | 160.00 | 156.15 | 156.45 | 156.45 | -0.10% | 202 |
| Feb 20, 2026 | 160.00 | 160.00 | 156.00 | 156.60 | 156.60 | -2.13% | 23,923 |
| Feb 19, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.93% | 70 |
| Feb 18, 2026 | 164.00 | 168.80 | 160.10 | 161.50 | 161.50 | 0.94% | 946 |
| Feb 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -4.76% | 99 |
| Feb 13, 2026 | 167.95 | 168.00 | 167.95 | 168.00 | 168.00 | 5.00% | 256 |
| Feb 12, 2026 | 156.30 | 160.00 | 156.30 | 160.00 | 160.00 | 0.60% | 1,570 |
| Feb 11, 2026 | 167.90 | 168.70 | 158.00 | 159.05 | 159.05 | -5.27% | 48 |
| Feb 10, 2026 | 168.00 | 168.00 | 167.90 | 167.90 | 167.90 | 4.22% | 89 |
| Feb 6, 2026 | 162.00 | 173.70 | 161.00 | 161.10 | 161.10 | -1.17% | 2,937 |
| Feb 5, 2026 | 166.30 | 185.00 | 163.00 | 163.00 | 163.00 | -1.98% | 464 |
| Feb 4, 2026 | 156.60 | 166.30 | 156.60 | 166.30 | 166.30 | 4.59% | 406 |
| Feb 3, 2026 | 152.10 | 160.00 | 152.00 | 159.00 | 159.00 | -0.84% | 1,312 |
| Feb 2, 2026 | 156.00 | 161.10 | 156.00 | 160.35 | 160.35 | -4.78% | 174 |
| Feb 1, 2026 | 164.25 | 168.75 | 160.00 | 168.40 | 168.40 | 4.60% | 1,775 |
| Jan 30, 2026 | 165.40 | 166.00 | 160.45 | 161.00 | 161.00 | -2.66% | 311 |
| Jan 29, 2026 | 165.00 | 172.90 | 164.90 | 165.40 | 165.40 | 0.24% | 77 |
| Jan 28, 2026 | 155.65 | 165.00 | 155.65 | 165.00 | 165.00 | 0.15% | 46 |
| Jan 27, 2026 | 181.90 | 181.90 | 160.45 | 164.75 | 164.75 | -3.09% | 829 |
| Jan 23, 2026 | 163.00 | 179.60 | 163.00 | 170.00 | 170.00 | 0.35% | 807 |
| Jan 22, 2026 | 167.25 | 169.40 | 163.90 | 169.40 | 169.40 | 2.05% | 1,072 |
| Jan 21, 2026 | 185.50 | 185.50 | 166.00 | 166.00 | 166.00 | -3.32% | 488 |
| Jan 20, 2026 | 175.25 | 181.70 | 170.00 | 171.70 | 171.70 | -2.22% | 614 |
| Jan 19, 2026 | 177.90 | 193.00 | 175.25 | 175.60 | 175.60 | -6.60% | 643 |
| Jan 16, 2026 | 178.10 | 191.00 | 177.00 | 188.00 | 188.00 | 5.56% | 848 |
| Jan 14, 2026 | 182.00 | 185.00 | 178.05 | 178.10 | 178.10 | 1.77% | 63 |
| Jan 13, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -3.98% | 63 |
| Jan 12, 2026 | 189.85 | 189.85 | 182.20 | 182.25 | 182.25 | -3.55% | 74 |
| Jan 9, 2026 | 180.00 | 196.50 | 176.05 | 188.95 | 188.95 | 5.56% | 2,777 |
| Jan 8, 2026 | 186.00 | 189.95 | 179.00 | 179.00 | 179.00 | -5.24% | 102 |
| Jan 7, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 0.48% | 1 |
| Jan 6, 2026 | 188.90 | 188.90 | 188.00 | 188.00 | 188.00 | - | 149 |
| Jan 5, 2026 | 212.00 | 212.00 | 188.00 | 188.00 | 188.00 | -3.81% | 1,193 |
| Jan 2, 2026 | 182.05 | 195.45 | 181.00 | 195.45 | 195.45 | 9.99% | 776 |
| Jan 1, 2026 | 167.60 | 177.80 | 167.60 | 177.70 | 177.70 | 6.03% | 421 |
| Dec 31, 2025 | 165.75 | 168.00 | 165.00 | 167.60 | 167.60 | -1.12% | 300 |
| Dec 30, 2025 | 169.85 | 169.85 | 169.50 | 169.50 | 169.50 | -0.21% | 3 |
| Dec 29, 2025 | 172.50 | 173.35 | 169.00 | 169.85 | 169.85 | -4.90% | 458 |
| Dec 26, 2025 | 175.45 | 178.60 | 171.20 | 178.60 | 178.60 | 1.80% | 204 |
| Dec 24, 2025 | 175.00 | 175.45 | 174.25 | 175.45 | 175.45 | -3.15% | 482 |
| Dec 23, 2025 | 178.00 | 182.90 | 177.40 | 181.15 | 181.15 | 0.78% | 296 |
| Dec 22, 2025 | 180.00 | 180.00 | 178.00 | 179.75 | 179.75 | 3.90% | 400 |
| Dec 19, 2025 | 175.00 | 176.45 | 173.00 | 173.00 | 173.00 | -0.86% | 62 |
| Dec 18, 2025 | 178.20 | 178.20 | 173.90 | 174.50 | 174.50 | -1.83% | 1,727 |
| Dec 17, 2025 | 190.00 | 190.00 | 174.25 | 177.75 | 177.75 | -3.61% | 2,882 |
| Dec 16, 2025 | 188.20 | 190.95 | 182.00 | 184.40 | 184.40 | -0.86% | 3,602 |
| Dec 15, 2025 | 196.00 | 196.00 | 186.00 | 186.00 | 186.00 | -2.69% | 225 |
| Dec 11, 2025 | 190.00 | 191.85 | 190.00 | 191.15 | 191.15 | -0.62% | 279 |
| Dec 10, 2025 | 186.95 | 194.00 | 186.95 | 192.35 | 192.35 | 3.92% | 1,053 |
| Dec 9, 2025 | 186.00 | 190.00 | 185.10 | 185.10 | 185.10 | 0.24% | 51 |
| Dec 8, 2025 | 189.20 | 189.20 | 184.60 | 184.65 | 184.65 | -2.30% | 1,080 |
| Dec 5, 2025 | 192.85 | 192.85 | 189.00 | 189.00 | 189.00 | -1.41% | 27 |
| Dec 4, 2025 | 189.00 | 193.00 | 189.00 | 191.70 | 191.70 | 1.43% | 456 |
| Dec 3, 2025 | 187.00 | 189.75 | 187.00 | 189.00 | 189.00 | 4.56% | 131 |
| Dec 2, 2025 | 184.00 | 184.00 | 178.00 | 180.75 | 180.75 | -1.31% | 677 |
| Dec 1, 2025 | 184.00 | 185.00 | 179.00 | 183.15 | 183.15 | -2.42% | 379 |
| Nov 28, 2025 | 177.00 | 187.70 | 176.20 | 187.70 | 187.70 | 4.98% | 1,125 |
| Nov 27, 2025 | 177.00 | 178.90 | 176.20 | 178.80 | 178.80 | 1.02% | 192 |
| Nov 26, 2025 | 178.00 | 182.20 | 177.00 | 177.00 | 177.00 | 0.20% | 30 |
| Nov 25, 2025 | 177.00 | 181.75 | 176.05 | 176.65 | 176.65 | -4.51% | 419 |
| Nov 24, 2025 | 178.65 | 186.80 | 178.65 | 185.00 | 185.00 | 2.35% | 23 |
| Nov 21, 2025 | 181.00 | 181.00 | 180.50 | 180.75 | 180.75 | 0.14% | 4 |
| Nov 20, 2025 | 182.00 | 185.85 | 180.10 | 180.50 | 180.50 | -1.77% | 562 |
| Nov 19, 2025 | 193.40 | 193.40 | 183.75 | 183.75 | 183.75 | -4.99% | 1,546 |
| Nov 18, 2025 | 188.00 | 193.40 | 188.00 | 193.40 | 193.40 | - | 27 |
| Nov 17, 2025 | 194.05 | 194.05 | 187.10 | 193.40 | 193.40 | -1.07% | 1,224 |
| Nov 14, 2025 | 205.00 | 205.40 | 194.80 | 195.50 | 195.50 | -4.66% | 16,711 |
| Nov 13, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 2.53% | 10 |
| Nov 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3.79% | 150 |
| Nov 11, 2025 | 196.00 | 199.65 | 190.00 | 192.70 | 192.70 | 0.36% | 221 |
| Nov 10, 2025 | 196.20 | 198.95 | 192.00 | 192.00 | 192.00 | -3.52% | 1,111 |
| Nov 7, 2025 | 203.20 | 203.25 | 199.00 | 199.00 | 199.00 | -2.74% | 2,122 |
| Nov 6, 2025 | 207.50 | 207.55 | 204.20 | 204.60 | 204.60 | -3.76% | 41 |
| Nov 4, 2025 | 213.00 | 214.90 | 212.50 | 212.60 | 212.60 | -0.19% | 232 |
| Nov 3, 2025 | 205.20 | 213.00 | 205.20 | 213.00 | 213.00 | 2.72% | 520 |
| Oct 31, 2025 | 208.00 | 211.95 | 206.75 | 207.35 | 207.35 | 0.51% | 359 |
| Oct 30, 2025 | 214.40 | 214.40 | 206.30 | 206.30 | 206.30 | -3.91% | 1,029 |
| Oct 29, 2025 | 219.60 | 219.60 | 209.10 | 214.70 | 214.70 | -0.19% | 850 |
| Oct 28, 2025 | 218.00 | 218.00 | 215.05 | 215.10 | 215.10 | -1.33% | 12 |
| Oct 27, 2025 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | -0.91% | 96 |
| Oct 24, 2025 | 231.95 | 231.95 | 220.00 | 220.00 | 220.00 | -0.97% | 65 |
| Oct 23, 2025 | 229.00 | 229.00 | 222.15 | 222.15 | 222.15 | -2.99% | 401 |
| Oct 21, 2025 | 222.40 | 229.00 | 222.40 | 229.00 | 229.00 | 3.18% | 109 |
| Oct 20, 2025 | 221.95 | 221.95 | 215.10 | 221.95 | 221.95 | 0.82% | 1,806 |
| Oct 17, 2025 | 227.00 | 227.00 | 219.90 | 220.15 | 220.15 | -3.02% | 654 |
| Oct 16, 2025 | 228.00 | 228.00 | 223.20 | 227.00 | 227.00 | -0.44% | 349 |
| Oct 15, 2025 | 229.20 | 233.95 | 228.00 | 228.00 | 228.00 | -0.89% | 157 |
| Oct 14, 2025 | 233.35 | 233.35 | 229.20 | 230.05 | 230.05 | -1.41% | 83 |
| Oct 13, 2025 | 240.15 | 240.15 | 228.65 | 233.35 | 233.35 | -2.36% | 2,770 |
| Oct 10, 2025 | 236.60 | 256.70 | 236.60 | 239.00 | 239.00 | -2.59% | 1,594 |
| Oct 9, 2025 | 243.35 | 249.30 | 238.00 | 245.35 | 245.35 | 2.17% | 1,595 |
| Oct 8, 2025 | 237.90 | 244.55 | 228.40 | 240.15 | 240.15 | 1.54% | 725 |