NATCO Pharma Limited (BOM:524816)
India
· Delayed Price · Currency is INR 933.60
-15.25 (-1.61%)
At close: Dec 5, 2025
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 947.15 | 947.15 | 928.80 | 933.60 | 933.60 | -1.61% | 43,801 |
| Dec 4, 2025 | 937.00 | 950.00 | 910.70 | 948.85 | 948.85 | 1.53% | 106,847 |
| Dec 3, 2025 | 930.95 | 944.40 | 923.50 | 934.55 | 934.55 | 0.12% | 174,386 |
| Dec 2, 2025 | 913.35 | 948.25 | 898.60 | 933.45 | 933.45 | 3.37% | 508,892 |
| Dec 1, 2025 | 879.25 | 922.25 | 879.25 | 903.05 | 903.05 | 2.82% | 416,578 |
| Nov 28, 2025 | 888.55 | 900.00 | 868.75 | 878.30 | 878.30 | -0.43% | 108,094 |
| Nov 27, 2025 | 928.85 | 933.00 | 876.45 | 882.05 | 882.05 | -4.84% | 464,405 |
| Nov 26, 2025 | 831.35 | 937.00 | 831.35 | 926.90 | 926.90 | 11.15% | 1,611,356 |
| Nov 25, 2025 | 835.60 | 850.25 | 827.35 | 833.95 | 833.95 | -0.96% | 64,950 |
| Nov 24, 2025 | 853.00 | 864.00 | 837.90 | 842.05 | 842.05 | -2.59% | 43,189 |
| Nov 21, 2025 | 869.30 | 872.05 | 857.00 | 864.40 | 864.40 | -0.56% | 67,476 |
| Nov 20, 2025 | 830.15 | 887.60 | 828.45 | 869.30 | 869.30 | 4.72% | 323,055 |
| Nov 19, 2025 | 815.35 | 847.95 | 812.15 | 830.10 | 828.60 | 1.99% | 103,103 |
| Nov 18, 2025 | 821.40 | 824.75 | 812.50 | 813.90 | 812.43 | -0.80% | 16,975 |
| Nov 17, 2025 | 813.95 | 825.90 | 805.05 | 820.50 | 819.02 | 0.66% | 73,485 |
| Nov 14, 2025 | 831.15 | 831.15 | 807.05 | 815.10 | 813.63 | -1.33% | 68,621 |
| Nov 13, 2025 | 829.85 | 834.10 | 821.15 | 826.05 | 824.56 | 0.35% | 71,682 |
| Nov 12, 2025 | 795.15 | 828.75 | 795.15 | 823.20 | 821.71 | 3.82% | 38,398 |
| Nov 11, 2025 | 802.85 | 802.85 | 792.10 | 792.90 | 791.47 | -0.69% | 26,380 |
| Nov 10, 2025 | 808.95 | 808.95 | 793.00 | 798.40 | 796.96 | -0.60% | 75,482 |
| Nov 7, 2025 | 801.25 | 805.00 | 795.20 | 803.20 | 801.75 | 0.34% | 24,281 |
| Nov 6, 2025 | 823.90 | 824.90 | 798.65 | 800.45 | 799.00 | -2.40% | 88,786 |
| Nov 4, 2025 | 825.00 | 837.00 | 818.90 | 820.15 | 818.67 | -1.32% | 18,529 |
| Nov 3, 2025 | 822.20 | 833.50 | 812.00 | 831.10 | 829.60 | 1.33% | 63,021 |
| Oct 31, 2025 | 834.35 | 838.20 | 819.00 | 820.20 | 818.72 | -1.55% | 21,158 |
| Oct 30, 2025 | 825.45 | 835.30 | 824.40 | 833.15 | 831.64 | 0.57% | 33,105 |
| Oct 29, 2025 | 826.30 | 831.60 | 824.00 | 828.45 | 826.95 | 0.18% | 43,758 |
| Oct 28, 2025 | 833.40 | 834.00 | 825.00 | 826.95 | 825.46 | 0.21% | 31,315 |
| Oct 27, 2025 | 828.10 | 834.30 | 820.40 | 825.25 | 823.76 | 0.14% | 26,895 |
| Oct 24, 2025 | 839.85 | 839.85 | 823.10 | 824.10 | 822.61 | -1.07% | 19,500 |
| Oct 23, 2025 | 842.75 | 847.50 | 830.60 | 833.05 | 831.54 | -1.07% | 65,553 |
| Oct 21, 2025 | 840.00 | 844.70 | 836.00 | 842.05 | 840.53 | 1.01% | 8,865 |
| Oct 20, 2025 | 830.80 | 836.75 | 826.85 | 833.60 | 832.09 | 0.90% | 31,702 |
| Oct 17, 2025 | 828.95 | 847.25 | 815.70 | 826.20 | 824.71 | 0.54% | 49,181 |
| Oct 16, 2025 | 820.65 | 825.00 | 818.05 | 821.75 | 820.27 | 0.16% | 33,111 |
| Oct 15, 2025 | 812.35 | 822.00 | 808.85 | 820.45 | 818.97 | 1.32% | 47,229 |
| Oct 14, 2025 | 845.15 | 845.15 | 804.95 | 809.75 | 808.29 | -3.63% | 88,824 |
| Oct 13, 2025 | 851.90 | 851.90 | 836.80 | 840.25 | 838.73 | -0.51% | 25,078 |
| Oct 10, 2025 | 841.05 | 862.65 | 834.20 | 844.55 | 843.02 | 3.81% | 291,156 |
| Oct 9, 2025 | 810.95 | 821.30 | 810.65 | 813.55 | 812.08 | 0.66% | 11,462 |
| Oct 8, 2025 | 811.15 | 819.00 | 806.80 | 808.25 | 806.79 | -0.36% | 9,767 |
| Oct 7, 2025 | 818.35 | 821.90 | 809.00 | 811.15 | 809.68 | -0.53% | 27,406 |
| Oct 6, 2025 | 828.50 | 829.95 | 808.35 | 815.50 | 814.03 | -0.92% | 53,881 |
| Oct 3, 2025 | 810.05 | 825.45 | 807.35 | 823.10 | 821.61 | 1.98% | 41,579 |
| Oct 1, 2025 | 799.00 | 815.00 | 798.00 | 807.15 | 805.69 | 1.46% | 55,225 |
| Sep 30, 2025 | 799.45 | 807.35 | 789.30 | 795.55 | 794.11 | -0.28% | 36,579 |
| Sep 29, 2025 | 820.80 | 823.50 | 790.60 | 797.75 | 796.31 | -2.81% | 69,107 |
| Sep 26, 2025 | 820.30 | 832.85 | 797.00 | 820.80 | 819.32 | -2.65% | 230,490 |
| Sep 25, 2025 | 852.40 | 858.50 | 841.80 | 843.10 | 841.58 | -1.33% | 53,590 |
| Sep 24, 2025 | 855.00 | 858.60 | 852.00 | 854.45 | 852.91 | -0.12% | 27,460 |
| Sep 23, 2025 | 862.20 | 866.20 | 852.65 | 855.50 | 853.95 | -1.05% | 35,936 |
| Sep 22, 2025 | 884.95 | 884.95 | 862.00 | 864.55 | 862.99 | -2.31% | 43,054 |
| Sep 19, 2025 | 892.80 | 892.80 | 870.25 | 884.95 | 883.35 | 0.07% | 58,711 |
| Sep 18, 2025 | 855.40 | 896.70 | 855.40 | 884.30 | 882.70 | 3.13% | 135,770 |
| Sep 17, 2025 | 859.40 | 862.00 | 852.70 | 857.50 | 855.95 | 0.55% | 43,507 |
| Sep 16, 2025 | 853.50 | 860.30 | 850.00 | 852.85 | 851.31 | 0.13% | 35,137 |
| Sep 15, 2025 | 865.05 | 865.05 | 849.00 | 851.75 | 850.21 | -1.22% | 53,822 |
| Sep 12, 2025 | 858.25 | 863.80 | 850.30 | 862.30 | 860.74 | 1.64% | 44,351 |
| Sep 11, 2025 | 848.95 | 863.90 | 846.50 | 848.40 | 846.87 | 0.38% | 48,895 |
| Sep 10, 2025 | 851.15 | 863.45 | 841.70 | 845.20 | 843.67 | 0.43% | 48,576 |
| Sep 9, 2025 | 850.10 | 852.35 | 841.00 | 841.55 | 840.03 | -0.58% | 33,589 |
| Sep 8, 2025 | 853.25 | 861.50 | 845.05 | 846.45 | 844.92 | -0.79% | 44,095 |
| Sep 5, 2025 | 859.05 | 867.50 | 850.50 | 853.15 | 851.61 | -0.36% | 37,193 |
| Sep 4, 2025 | 880.50 | 883.95 | 853.25 | 856.20 | 854.65 | -1.90% | 50,285 |
| Sep 3, 2025 | 866.25 | 878.25 | 856.10 | 872.80 | 871.22 | 0.81% | 49,198 |
| Sep 2, 2025 | 868.35 | 882.25 | 862.25 | 865.75 | 864.19 | 0.11% | 38,805 |
| Sep 1, 2025 | 860.85 | 870.00 | 860.00 | 864.80 | 863.24 | 0.37% | 12,161 |
| Aug 29, 2025 | 867.15 | 871.90 | 855.00 | 861.60 | 860.04 | -0.67% | 39,368 |
| Aug 28, 2025 | 854.95 | 871.00 | 848.45 | 867.40 | 865.83 | 1.40% | 44,020 |
| Aug 26, 2025 | 872.05 | 875.00 | 853.35 | 855.40 | 853.85 | -2.23% | 52,848 |
| Aug 25, 2025 | 887.65 | 892.60 | 873.30 | 874.90 | 873.32 | -0.88% | 38,282 |
| Aug 22, 2025 | 882.70 | 888.75 | 880.55 | 882.70 | 881.10 | 0.15% | 36,038 |
| Aug 21, 2025 | 894.70 | 895.00 | 877.30 | 881.40 | 879.81 | -0.78% | 27,462 |
| Aug 20, 2025 | 898.40 | 898.40 | 883.15 | 888.35 | 886.74 | -0.55% | 42,852 |
| Aug 19, 2025 | 874.85 | 895.45 | 873.25 | 893.25 | 891.64 | 2.18% | 15,310 |
| Aug 18, 2025 | 876.30 | 894.25 | 872.00 | 874.15 | 870.57 | -0.13% | 49,623 |
| Aug 14, 2025 | 905.00 | 909.60 | 873.00 | 875.25 | 871.67 | -3.20% | 25,442 |
| Aug 13, 2025 | 892.25 | 907.50 | 887.65 | 904.15 | 900.45 | 1.84% | 24,566 |
| Aug 12, 2025 | 900.00 | 923.50 | 871.30 | 887.85 | 884.22 | -1.35% | 119,172 |
| Aug 11, 2025 | 913.30 | 916.40 | 894.00 | 900.00 | 896.32 | -0.94% | 49,490 |
| Aug 8, 2025 | 945.55 | 949.15 | 905.00 | 908.50 | 904.78 | -3.91% | 67,114 |
| Aug 7, 2025 | 901.20 | 947.95 | 901.20 | 945.50 | 941.63 | 3.03% | 48,049 |
| Aug 6, 2025 | 925.00 | 941.95 | 910.85 | 917.70 | 913.95 | -1.62% | 69,173 |
| Aug 5, 2025 | 934.80 | 943.00 | 926.00 | 932.85 | 929.03 | -0.26% | 35,613 |
| Aug 4, 2025 | 926.00 | 939.85 | 918.55 | 935.30 | 931.47 | 0.97% | 20,538 |
| Aug 1, 2025 | 953.40 | 953.45 | 913.00 | 926.35 | 922.56 | -2.87% | 90,240 |
| Jul 31, 2025 | 951.20 | 965.50 | 950.00 | 953.70 | 949.80 | -2.22% | 83,480 |
| Jul 30, 2025 | 960.55 | 985.00 | 958.00 | 975.35 | 971.36 | 1.67% | 54,535 |
| Jul 29, 2025 | 942.20 | 967.95 | 934.75 | 959.35 | 955.43 | 1.86% | 69,913 |
| Jul 28, 2025 | 954.20 | 983.75 | 937.50 | 941.85 | 938.00 | -2.68% | 127,303 |
| Jul 25, 2025 | 1,004.85 | 1,004.85 | 965.45 | 967.80 | 963.84 | -3.00% | 51,948 |
| Jul 24, 2025 | 1,058.05 | 1,059.60 | 994.25 | 997.70 | 993.62 | -3.58% | 174,644 |
| Jul 23, 2025 | 1,025.80 | 1,043.00 | 1,011.05 | 1,034.75 | 1,030.52 | 2.01% | 74,622 |
| Jul 22, 2025 | 1,014.45 | 1,038.05 | 1,009.00 | 1,014.35 | 1,010.20 | -0.03% | 47,340 |
| Jul 21, 2025 | 1,036.20 | 1,036.75 | 1,009.85 | 1,014.70 | 1,010.55 | -1.95% | 49,579 |
| Jul 18, 2025 | 1,045.00 | 1,054.80 | 1,030.20 | 1,034.90 | 1,030.67 | 0.19% | 138,805 |
| Jul 17, 2025 | 1,032.00 | 1,059.00 | 1,014.45 | 1,032.95 | 1,028.72 | 1.24% | 258,683 |
| Jul 16, 2025 | 1,015.00 | 1,046.80 | 1,007.00 | 1,020.30 | 1,016.13 | 0.93% | 140,610 |
| Jul 15, 2025 | 983.95 | 1,017.00 | 970.00 | 1,010.90 | 1,006.76 | 3.49% | 69,505 |
| Jul 14, 2025 | 962.00 | 984.15 | 955.25 | 976.80 | 972.80 | 1.56% | 42,839 |