NATCO Pharma Limited (BOM:524816)
India
· Delayed Price · Currency is INR 1,019.35
+18.65 (1.86%)
At close: Mar 6, 2026
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,008.95 | 1,025.00 | 1,000.70 | 1,019.35 | 1,019.35 | 1.86% | 58,233 |
| Mar 5, 2026 | 953.75 | 1,003.70 | 953.75 | 1,000.70 | 1,000.70 | 5.03% | 117,062 |
| Mar 4, 2026 | 955.05 | 992.00 | 945.00 | 952.80 | 952.80 | -0.38% | 279,309 |
| Mar 2, 2026 | 820.35 | 967.25 | 820.35 | 956.40 | 956.40 | -3.23% | 54,925 |
| Feb 27, 2026 | 967.55 | 998.40 | 958.70 | 988.30 | 988.30 | 1.74% | 117,448 |
| Feb 26, 2026 | 980.20 | 994.70 | 963.95 | 971.40 | 971.40 | -0.73% | 97,253 |
| Feb 25, 2026 | 949.95 | 990.45 | 942.85 | 978.55 | 978.55 | 3.61% | 301,387 |
| Feb 24, 2026 | 887.95 | 949.00 | 886.50 | 944.45 | 944.45 | 5.74% | 1,034,361 |
| Feb 23, 2026 | 895.00 | 906.10 | 887.00 | 893.20 | 893.20 | 0.27% | 27,017 |
| Feb 20, 2026 | 885.00 | 894.65 | 878.05 | 890.80 | 890.80 | 0.24% | 61,628 |
| Feb 19, 2026 | 894.00 | 931.15 | 881.00 | 888.70 | 888.70 | -0.19% | 161,109 |
| Feb 18, 2026 | 885.95 | 898.35 | 863.20 | 890.40 | 890.40 | 0.67% | 94,552 |
| Feb 17, 2026 | 885.25 | 893.10 | 876.65 | 884.50 | 883.00 | 0.22% | 166,422 |
| Feb 16, 2026 | 825.05 | 931.90 | 825.05 | 882.55 | 881.05 | 7.35% | 2,104,242 |
| Feb 13, 2026 | 825.20 | 834.00 | 815.05 | 822.10 | 820.71 | -2.12% | 82,829 |
| Feb 12, 2026 | 850.80 | 869.70 | 830.25 | 839.90 | 838.48 | -1.28% | 81,501 |
| Feb 11, 2026 | 851.35 | 859.30 | 846.75 | 850.75 | 849.31 | 0.48% | 19,026 |
| Feb 10, 2026 | 850.20 | 860.00 | 839.05 | 846.70 | 845.26 | 0.19% | 35,077 |
| Feb 9, 2026 | 839.55 | 847.95 | 819.75 | 845.10 | 843.67 | 2.65% | 28,546 |
| Feb 6, 2026 | 829.80 | 829.80 | 811.35 | 823.25 | 821.85 | -0.79% | 38,445 |
| Feb 5, 2026 | 848.45 | 848.45 | 827.50 | 829.80 | 828.39 | -1.40% | 33,552 |
| Feb 4, 2026 | 865.55 | 865.55 | 838.30 | 841.55 | 840.12 | -1.39% | 41,486 |
| Feb 3, 2026 | 880.05 | 880.05 | 845.50 | 853.40 | 851.95 | 3.63% | 36,202 |
| Feb 2, 2026 | 827.75 | 829.95 | 811.00 | 823.50 | 822.10 | 0.65% | 41,360 |
| Feb 1, 2026 | 835.45 | 849.10 | 815.90 | 818.15 | 816.76 | -2.07% | 17,328 |
| Jan 30, 2026 | 811.75 | 840.70 | 808.00 | 835.45 | 834.03 | 2.70% | 55,773 |
| Jan 29, 2026 | 822.85 | 822.85 | 808.85 | 813.50 | 812.12 | -0.69% | 44,272 |
| Jan 28, 2026 | 817.05 | 822.60 | 813.05 | 819.15 | 817.76 | 0.68% | 14,485 |
| Jan 27, 2026 | 834.05 | 834.35 | 809.50 | 813.65 | 812.27 | -2.18% | 29,175 |
| Jan 23, 2026 | 841.95 | 845.00 | 825.15 | 831.75 | 830.34 | -0.25% | 19,812 |
| Jan 22, 2026 | 840.20 | 845.70 | 830.50 | 833.85 | 832.44 | -0.71% | 37,006 |
| Jan 21, 2026 | 819.00 | 844.75 | 813.75 | 839.85 | 838.43 | 1.92% | 75,929 |
| Jan 20, 2026 | 846.10 | 852.95 | 818.45 | 824.05 | 822.65 | -2.50% | 32,625 |
| Jan 19, 2026 | 860.05 | 861.10 | 842.15 | 845.20 | 843.77 | -1.72% | 53,480 |
| Jan 16, 2026 | 891.95 | 892.00 | 856.40 | 860.00 | 858.54 | -3.58% | 21,542 |
| Jan 14, 2026 | 872.30 | 894.50 | 871.15 | 891.90 | 890.39 | 2.58% | 18,786 |
| Jan 13, 2026 | 863.15 | 879.80 | 862.35 | 869.45 | 867.98 | 1.14% | 64,216 |
| Jan 12, 2026 | 886.55 | 887.40 | 849.95 | 859.65 | 858.19 | -3.45% | 113,587 |
| Jan 9, 2026 | 911.05 | 925.00 | 884.00 | 890.35 | 888.84 | -2.18% | 96,148 |
| Jan 8, 2026 | 949.05 | 950.90 | 906.70 | 910.15 | 908.61 | -3.92% | 86,058 |
| Jan 7, 2026 | 927.15 | 960.85 | 927.15 | 947.30 | 945.69 | 2.28% | 190,177 |
| Jan 6, 2026 | 907.15 | 940.25 | 905.65 | 926.20 | 924.63 | 2.27% | 67,790 |
| Jan 5, 2026 | 891.20 | 916.90 | 889.80 | 905.65 | 904.11 | 1.38% | 81,348 |
| Jan 2, 2026 | 888.00 | 903.00 | 886.90 | 893.35 | 891.83 | 0.53% | 54,391 |
| Jan 1, 2026 | 900.00 | 900.05 | 884.60 | 888.60 | 887.09 | -1.65% | 66,135 |
| Dec 31, 2025 | 898.95 | 908.00 | 898.55 | 903.55 | 902.02 | 0.72% | 12,821 |
| Dec 30, 2025 | 896.00 | 908.25 | 887.55 | 897.05 | 895.53 | 0.13% | 47,895 |
| Dec 29, 2025 | 904.10 | 911.30 | 894.20 | 895.90 | 894.38 | -1.34% | 26,318 |
| Dec 26, 2025 | 920.00 | 920.00 | 905.70 | 908.10 | 906.56 | -0.89% | 43,746 |
| Dec 24, 2025 | 925.75 | 926.70 | 911.50 | 916.25 | 914.70 | -1.18% | 54,887 |
| Dec 23, 2025 | 922.95 | 950.40 | 922.50 | 927.15 | 925.58 | 0.38% | 32,929 |
| Dec 22, 2025 | 918.35 | 927.00 | 910.90 | 923.65 | 922.08 | 0.63% | 57,130 |
| Dec 19, 2025 | 915.50 | 943.00 | 913.10 | 917.90 | 916.34 | 0.33% | 68,838 |
| Dec 18, 2025 | 922.50 | 924.35 | 910.95 | 914.85 | 913.30 | -0.83% | 52,567 |
| Dec 17, 2025 | 928.75 | 929.40 | 913.05 | 922.50 | 920.94 | 0.05% | 60,570 |
| Dec 16, 2025 | 905.25 | 928.00 | 904.45 | 922.05 | 920.49 | 1.87% | 66,310 |
| Dec 15, 2025 | 904.05 | 918.00 | 895.55 | 905.10 | 903.57 | -0.11% | 62,465 |
| Dec 12, 2025 | 915.90 | 923.85 | 900.95 | 906.10 | 904.56 | -1.40% | 104,199 |
| Dec 11, 2025 | 870.05 | 933.25 | 866.70 | 918.95 | 917.39 | 5.93% | 338,464 |
| Dec 10, 2025 | 895.05 | 897.40 | 864.50 | 867.50 | 866.03 | -2.84% | 59,652 |
| Dec 9, 2025 | 891.20 | 903.00 | 879.05 | 892.85 | 891.34 | -0.66% | 71,313 |
| Dec 8, 2025 | 933.60 | 945.75 | 891.70 | 898.80 | 897.28 | -3.73% | 135,203 |
| Dec 5, 2025 | 947.15 | 947.15 | 928.80 | 933.60 | 932.02 | -1.61% | 43,801 |
| Dec 4, 2025 | 937.00 | 950.00 | 910.70 | 948.85 | 947.24 | 1.53% | 106,847 |
| Dec 3, 2025 | 930.95 | 944.40 | 923.50 | 934.55 | 932.97 | 0.12% | 174,386 |
| Dec 2, 2025 | 913.35 | 948.25 | 898.60 | 933.45 | 931.87 | 3.37% | 508,892 |
| Dec 1, 2025 | 879.25 | 922.25 | 879.25 | 903.05 | 901.52 | 2.82% | 416,598 |
| Nov 28, 2025 | 888.55 | 900.00 | 868.75 | 878.30 | 876.81 | -0.43% | 108,094 |
| Nov 27, 2025 | 928.85 | 933.00 | 876.45 | 882.05 | 880.55 | -4.84% | 464,405 |
| Nov 26, 2025 | 831.35 | 937.00 | 831.35 | 926.90 | 925.33 | 11.15% | 1,611,356 |
| Nov 25, 2025 | 835.60 | 850.25 | 827.35 | 833.95 | 832.54 | -0.96% | 64,950 |
| Nov 24, 2025 | 853.00 | 864.00 | 837.90 | 842.05 | 840.62 | -2.59% | 43,189 |
| Nov 21, 2025 | 869.30 | 872.05 | 857.00 | 864.40 | 862.93 | -0.56% | 67,476 |
| Nov 20, 2025 | 830.15 | 887.60 | 828.45 | 869.30 | 867.83 | 4.72% | 323,055 |
| Nov 19, 2025 | 815.35 | 847.95 | 812.15 | 830.10 | 827.19 | 1.99% | 103,103 |
| Nov 18, 2025 | 821.40 | 824.75 | 812.50 | 813.90 | 811.05 | -0.80% | 16,975 |
| Nov 17, 2025 | 813.95 | 825.90 | 805.05 | 820.50 | 817.63 | 0.66% | 73,485 |
| Nov 14, 2025 | 831.15 | 831.15 | 807.05 | 815.10 | 812.25 | -1.33% | 68,621 |
| Nov 13, 2025 | 829.85 | 834.10 | 821.15 | 826.05 | 823.16 | 0.35% | 71,682 |
| Nov 12, 2025 | 795.15 | 828.75 | 795.15 | 823.20 | 820.32 | 3.82% | 38,398 |
| Nov 11, 2025 | 802.85 | 802.85 | 792.10 | 792.90 | 790.12 | -0.69% | 26,380 |
| Nov 10, 2025 | 808.95 | 808.95 | 793.00 | 798.40 | 795.61 | -0.60% | 75,482 |
| Nov 7, 2025 | 801.25 | 805.00 | 795.20 | 803.20 | 800.39 | 0.34% | 24,281 |
| Nov 6, 2025 | 823.90 | 824.90 | 798.65 | 800.45 | 797.65 | -2.40% | 88,786 |
| Nov 4, 2025 | 825.00 | 837.00 | 818.90 | 820.15 | 817.28 | -1.32% | 18,529 |
| Nov 3, 2025 | 822.20 | 833.50 | 812.00 | 831.10 | 828.19 | 1.33% | 63,021 |
| Oct 31, 2025 | 834.35 | 838.20 | 819.00 | 820.20 | 817.33 | -1.55% | 21,158 |
| Oct 30, 2025 | 825.45 | 835.30 | 824.40 | 833.15 | 830.23 | 0.57% | 33,105 |
| Oct 29, 2025 | 826.30 | 831.60 | 824.00 | 828.45 | 825.55 | 0.18% | 43,758 |
| Oct 28, 2025 | 833.40 | 834.00 | 825.00 | 826.95 | 824.06 | 0.21% | 31,315 |
| Oct 27, 2025 | 828.10 | 834.30 | 820.40 | 825.25 | 822.36 | 0.14% | 26,895 |
| Oct 24, 2025 | 839.85 | 839.85 | 823.10 | 824.10 | 821.22 | -1.07% | 19,500 |
| Oct 23, 2025 | 842.75 | 847.50 | 830.60 | 833.05 | 830.13 | -1.07% | 65,553 |
| Oct 21, 2025 | 840.00 | 844.70 | 836.00 | 842.05 | 839.10 | 1.01% | 8,865 |
| Oct 20, 2025 | 830.80 | 836.75 | 826.85 | 833.60 | 830.68 | 0.90% | 31,702 |
| Oct 17, 2025 | 828.95 | 847.25 | 815.70 | 826.20 | 823.31 | 0.54% | 49,181 |
| Oct 16, 2025 | 820.65 | 825.00 | 818.05 | 821.75 | 818.87 | 0.16% | 33,111 |
| Oct 15, 2025 | 812.35 | 822.00 | 808.85 | 820.45 | 817.58 | 1.32% | 47,229 |
| Oct 14, 2025 | 845.15 | 845.15 | 804.95 | 809.75 | 806.92 | -3.63% | 88,824 |
| Oct 13, 2025 | 851.90 | 851.90 | 836.80 | 840.25 | 837.31 | -0.51% | 25,078 |