Skip to main content
NATCO Pharma Limited (BOM:524816)
India flag India · Delayed Price · Currency is INR
1,094.10
+4.00 (0.37%)
At close: Apr 28, 2026

NATCO Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,113.301,116.001,086.451,094.101,094.100.37%45,669
Apr 27, 20261,093.651,111.001,088.001,090.101,090.10-0.22%36,674
Apr 24, 20261,072.301,099.401,064.801,092.451,092.452.00%36,938
Apr 23, 20261,063.051,098.001,062.451,071.001,071.00-54,718
Apr 22, 20261,058.001,078.601,042.251,071.001,071.001.42%43,500
Apr 21, 20261,100.151,101.801,052.001,056.001,056.00-3.92%38,162
Apr 20, 20261,118.951,129.851,094.001,099.101,099.10-1.77%22,311
Apr 17, 20261,081.601,129.101,081.601,118.951,118.952.87%100,873
Apr 16, 20261,088.201,106.351,071.351,087.701,087.70-0.36%53,955
Apr 15, 20261,084.651,095.101,075.401,091.651,091.651.39%27,734
Apr 13, 20261,097.351,097.351,068.351,076.651,076.65-2.47%37,987
Apr 10, 20261,123.601,134.901,100.001,103.901,103.90-1.83%83,924
Apr 9, 20261,110.001,128.351,097.401,124.451,124.451.16%47,070
Apr 8, 20261,113.801,124.001,074.251,111.601,111.602.79%98,881
Apr 7, 20261,022.301,096.901,011.051,081.401,081.405.14%133,780
Apr 6, 20261,025.851,033.001,010.951,028.501,028.500.06%67,500
Apr 2, 2026984.601,033.20978.651,027.851,027.852.60%57,340
Apr 1, 2026991.451,014.95985.001,001.851,001.852.75%82,528
Mar 30, 2026974.851,007.00960.90975.00975.00-0.34%68,270
Mar 27, 2026961.35981.00954.55978.30978.300.47%85,649
Mar 25, 2026968.80987.05961.45973.75973.752.53%47,518
Mar 24, 2026959.95959.95925.60949.70949.702.37%52,207
Mar 23, 2026964.10965.00924.00927.75927.75-3.14%45,645
Mar 20, 2026941.75973.00941.75957.85957.852.22%54,909
Mar 19, 2026956.15969.00932.95937.05937.05-2.14%43,828
Mar 18, 2026944.00977.00944.00957.50957.501.50%47,415
Mar 17, 2026949.00955.00926.65943.35943.35-0.29%21,982
Mar 16, 2026951.10984.95932.65946.10946.10-1.09%93,863
Mar 13, 20261,017.201,019.80951.35956.55956.55-5.88%114,320
Mar 12, 20261,013.851,023.85996.101,016.301,016.300.07%42,236
Mar 11, 20261,044.951,055.951,010.301,015.551,015.55-2.30%88,414
Mar 10, 20261,021.951,051.201,014.001,039.451,039.453.72%86,977
Mar 9, 20261,009.601,019.00994.451,002.201,002.20-1.68%70,478
Mar 6, 20261,008.951,025.001,000.701,019.351,019.351.86%58,233
Mar 5, 2026953.751,003.70953.751,000.701,000.705.03%117,062
Mar 4, 2026955.05992.00945.00952.80952.80-0.38%279,309
Mar 2, 2026820.35967.25820.35956.40956.40-3.23%54,925
Feb 27, 2026967.55998.40958.70988.30988.301.74%117,448
Feb 26, 2026980.20994.70963.95971.40971.40-0.73%97,253
Feb 25, 2026949.95990.45942.85978.55978.553.61%301,387
Feb 24, 2026887.95949.00886.50944.45944.455.74%1,034,361
Feb 23, 2026895.00906.10887.00893.20893.200.27%27,017
Feb 20, 2026885.00894.65878.05890.80890.800.24%61,628
Feb 19, 2026894.00931.15881.00888.70888.70-0.19%161,109
Feb 18, 2026885.95898.35863.20890.40890.400.67%94,552
Feb 17, 2026885.25893.10876.65884.50883.000.22%166,422
Feb 16, 2026825.05931.90825.05882.55881.057.35%2,104,242
Feb 13, 2026825.20834.00815.05822.10820.71-2.12%82,829
Feb 12, 2026850.80869.70830.25839.90838.48-1.28%81,501
Feb 11, 2026851.35859.30846.75850.75849.310.48%19,026
Feb 10, 2026850.20860.00839.05846.70845.260.19%35,077
Feb 9, 2026839.55847.95819.75845.10843.672.65%28,546
Feb 6, 2026829.80829.80811.35823.25821.85-0.79%38,445
Feb 5, 2026848.45848.45827.50829.80828.39-1.40%33,552
Feb 4, 2026865.55865.55838.30841.55840.12-1.39%41,486
Feb 3, 2026880.05880.05845.50853.40851.953.63%36,202
Feb 2, 2026827.75829.95811.00823.50822.100.65%41,360
Feb 1, 2026835.45849.10815.90818.15816.76-2.07%17,328
Jan 30, 2026811.75840.70808.00835.45834.032.70%55,773
Jan 29, 2026822.85822.85808.85813.50812.12-0.69%44,272
Jan 28, 2026817.05822.60813.05819.15817.760.68%14,485
Jan 27, 2026834.05834.35809.50813.65812.27-2.18%29,175
Jan 23, 2026841.95845.00825.15831.75830.34-0.25%19,812
Jan 22, 2026840.20845.70830.50833.85832.44-0.71%37,006
Jan 21, 2026819.00844.75813.75839.85838.431.92%75,929
Jan 20, 2026846.10852.95818.45824.05822.65-2.50%32,625
Jan 19, 2026860.05861.10842.15845.20843.77-1.72%53,480
Jan 16, 2026891.95892.00856.40860.00858.54-3.58%21,542
Jan 14, 2026872.30894.50871.15891.90890.392.58%18,786
Jan 13, 2026863.15879.80862.35869.45867.981.14%64,216
Jan 12, 2026886.55887.40849.95859.65858.19-3.45%113,587
Jan 9, 2026911.05925.00884.00890.35888.84-2.18%96,148
Jan 8, 2026949.05950.90906.70910.15908.61-3.92%86,058
Jan 7, 2026927.15960.85927.15947.30945.692.28%190,177
Jan 6, 2026907.15940.25905.65926.20924.632.27%67,790
Jan 5, 2026891.20916.90889.80905.65904.111.38%81,348
Jan 2, 2026888.00903.00886.90893.35891.830.53%54,391
Jan 1, 2026900.00900.05884.60888.60887.09-1.65%66,135
Dec 31, 2025898.95908.00898.55903.55902.020.72%12,821
Dec 30, 2025896.00908.25887.55897.05895.530.13%47,895
Dec 29, 2025904.10911.30894.20895.90894.38-1.34%26,318
Dec 26, 2025920.00920.00905.70908.10906.56-0.89%43,746
Dec 24, 2025925.75926.70911.50916.25914.70-1.18%54,887
Dec 23, 2025922.95950.40922.50927.15925.580.38%32,929
Dec 22, 2025918.35927.00910.90923.65922.080.63%57,130
Dec 19, 2025915.50943.00913.10917.90916.340.33%68,838
Dec 18, 2025922.50924.35910.95914.85913.30-0.83%52,567
Dec 17, 2025928.75929.40913.05922.50920.940.05%60,570
Dec 16, 2025905.25928.00904.45922.05920.491.87%66,310
Dec 15, 2025904.05918.00895.55905.10903.57-0.11%62,465
Dec 12, 2025915.90923.85900.95906.10904.56-1.40%104,199
Dec 11, 2025870.05933.25866.70918.95917.395.93%338,464
Dec 10, 2025895.05897.40864.50867.50866.03-2.84%59,652
Dec 9, 2025891.20903.00879.05892.85891.34-0.66%71,313
Dec 8, 2025933.60945.75891.70898.80897.28-3.73%135,203
Dec 5, 2025947.15947.15928.80933.60932.02-1.61%43,801
Dec 4, 2025937.00950.00910.70948.85947.241.53%106,847
Dec 3, 2025930.95944.40923.50934.55932.970.12%174,386
Dec 2, 2025913.35948.25898.60933.45931.873.37%508,892
Dec 1, 2025879.25922.25879.25903.05901.522.82%416,598