NATCO Pharma Limited (NSE:NATCOPHARM)
India
· Delayed Price · Currency is INR 1,096.90
+7.00 (0.64%)
Apr 28, 2026, 3:29 PM IST
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,110.00 | 1,116.80 | 1,088.00 | 1,092.75 | - | 0.26% | 321,283 |
| Apr 27, 2026 | 1,092.00 | 1,111.50 | 1,086.00 | 1,089.90 | 1,089.90 | -0.30% | 538,464 |
| Apr 24, 2026 | 1,078.50 | 1,099.00 | 1,064.50 | 1,093.20 | 1,093.20 | 2.03% | 696,256 |
| Apr 23, 2026 | 1,070.00 | 1,098.80 | 1,062.80 | 1,071.45 | 1,071.45 | 0.04% | 668,735 |
| Apr 22, 2026 | 1,058.05 | 1,078.90 | 1,042.25 | 1,071.00 | 1,071.00 | 1.45% | 501,981 |
| Apr 21, 2026 | 1,100.10 | 1,103.00 | 1,052.00 | 1,055.65 | 1,055.65 | -4.04% | 855,940 |
| Apr 20, 2026 | 1,119.00 | 1,130.00 | 1,094.00 | 1,100.05 | 1,100.05 | -1.75% | 573,360 |
| Apr 17, 2026 | 1,084.85 | 1,129.20 | 1,081.00 | 1,119.70 | 1,119.70 | 3.03% | 1,043,234 |
| Apr 16, 2026 | 1,092.05 | 1,106.95 | 1,071.90 | 1,086.80 | 1,086.80 | -0.43% | 753,530 |
| Apr 15, 2026 | 1,089.50 | 1,095.00 | 1,075.35 | 1,091.50 | 1,091.50 | 1.32% | 561,394 |
| Apr 13, 2026 | 1,079.05 | 1,093.90 | 1,070.00 | 1,077.25 | 1,077.25 | -2.44% | 526,970 |
| Apr 10, 2026 | 1,125.00 | 1,134.85 | 1,100.00 | 1,104.20 | 1,104.20 | -1.74% | 662,719 |
| Apr 9, 2026 | 1,106.90 | 1,128.00 | 1,097.15 | 1,123.70 | 1,123.70 | 1.01% | 867,099 |
| Apr 8, 2026 | 1,100.00 | 1,124.00 | 1,075.00 | 1,112.45 | 1,112.45 | 2.78% | 1,794,093 |
| Apr 7, 2026 | 1,023.00 | 1,096.50 | 1,008.00 | 1,082.40 | 1,082.40 | 5.24% | 3,107,569 |
| Apr 6, 2026 | 1,029.95 | 1,034.95 | 1,012.00 | 1,028.55 | 1,028.55 | 0.10% | 550,982 |
| Apr 2, 2026 | 984.00 | 1,031.00 | 978.45 | 1,027.55 | 1,027.55 | 2.56% | 1,054,328 |
| Apr 1, 2026 | 998.60 | 1,014.90 | 984.75 | 1,001.90 | 1,001.90 | 2.84% | 703,695 |
| Mar 30, 2026 | 968.05 | 1,007.80 | 960.30 | 974.20 | 974.20 | -0.46% | 1,325,914 |
| Mar 27, 2026 | 970.00 | 982.00 | 955.00 | 978.70 | 978.70 | 0.51% | 516,032 |
| Mar 25, 2026 | 967.60 | 987.85 | 959.25 | 973.70 | 973.70 | 2.52% | 690,459 |
| Mar 24, 2026 | 950.00 | 955.90 | 925.10 | 949.75 | 949.75 | 2.39% | 446,714 |
| Mar 23, 2026 | 960.00 | 965.25 | 924.40 | 927.55 | 927.55 | -3.30% | 714,373 |
| Mar 20, 2026 | 950.00 | 972.50 | 948.20 | 959.20 | 959.20 | 2.25% | 743,788 |
| Mar 19, 2026 | 950.00 | 969.10 | 932.10 | 938.05 | 938.05 | -2.07% | 693,120 |
| Mar 18, 2026 | 945.00 | 977.40 | 945.00 | 957.90 | 957.90 | 1.59% | 595,749 |
| Mar 17, 2026 | 948.05 | 956.00 | 926.45 | 942.90 | 942.90 | -0.34% | 508,299 |
| Mar 16, 2026 | 990.00 | 990.00 | 933.50 | 946.15 | 946.15 | -1.01% | 800,909 |
| Mar 13, 2026 | 1,019.95 | 1,019.95 | 951.00 | 955.85 | 955.85 | -5.94% | 845,767 |
| Mar 12, 2026 | 1,010.00 | 1,024.00 | 996.05 | 1,016.20 | 1,016.20 | - | 591,887 |
| Mar 11, 2026 | 1,042.05 | 1,053.00 | 1,010.00 | 1,016.15 | 1,016.15 | -2.22% | 720,555 |
| Mar 10, 2026 | 1,015.00 | 1,050.95 | 1,012.70 | 1,039.20 | 1,039.20 | 3.64% | 2,030,206 |
| Mar 9, 2026 | 1,001.00 | 1,019.35 | 993.85 | 1,002.70 | 1,002.70 | -1.67% | 1,195,996 |
| Mar 6, 2026 | 1,006.80 | 1,024.90 | 1,000.00 | 1,019.70 | 1,019.70 | 1.89% | 1,606,169 |
| Mar 5, 2026 | 958.80 | 1,003.90 | 958.80 | 1,000.80 | 1,000.80 | 5.00% | 2,953,208 |
| Mar 4, 2026 | 956.25 | 992.40 | 944.60 | 953.10 | 953.10 | -0.33% | 3,017,646 |
| Mar 2, 2026 | 925.15 | 967.85 | 925.15 | 956.25 | 956.25 | -3.26% | 1,073,411 |
| Feb 27, 2026 | 969.00 | 999.00 | 960.00 | 988.50 | 988.50 | 1.68% | 2,003,619 |
| Feb 26, 2026 | 983.00 | 993.90 | 963.70 | 972.15 | 972.15 | -0.62% | 966,038 |
| Feb 25, 2026 | 948.00 | 990.00 | 942.95 | 978.20 | 978.20 | 3.53% | 5,721,916 |
| Feb 24, 2026 | 886.90 | 950.00 | 885.55 | 944.85 | 944.85 | 5.81% | 10,308,550 |
| Feb 23, 2026 | 895.00 | 906.40 | 885.55 | 893.00 | 893.00 | 0.15% | 384,128 |
| Feb 20, 2026 | 884.15 | 894.90 | 878.00 | 891.70 | 891.70 | 0.38% | 440,459 |
| Feb 19, 2026 | 896.00 | 931.75 | 880.00 | 888.30 | 888.30 | -0.25% | 2,709,416 |
| Feb 18, 2026 | 883.10 | 898.50 | 862.85 | 890.50 | 890.50 | 0.66% | 1,068,111 |
| Feb 17, 2026 | 887.45 | 892.55 | 876.85 | 884.70 | 883.20 | 0.37% | 1,741,490 |
| Feb 16, 2026 | 830.45 | 932.00 | 828.00 | 881.45 | 879.96 | 6.99% | 22,776,660 |
| Feb 13, 2026 | 830.00 | 834.25 | 819.00 | 823.85 | 822.45 | -1.91% | 451,730 |
| Feb 12, 2026 | 851.00 | 869.80 | 833.55 | 839.85 | 838.43 | -1.29% | 1,540,822 |
| Feb 11, 2026 | 848.80 | 859.50 | 846.80 | 850.80 | 849.36 | 0.45% | 430,555 |
| Feb 10, 2026 | 848.00 | 860.15 | 839.00 | 846.95 | 845.51 | 0.16% | 447,090 |
| Feb 9, 2026 | 830.05 | 848.95 | 819.35 | 845.60 | 844.17 | 2.68% | 547,253 |
| Feb 6, 2026 | 827.05 | 827.95 | 812.30 | 823.55 | 822.15 | -0.65% | 354,957 |
| Feb 5, 2026 | 842.00 | 847.90 | 827.00 | 828.95 | 827.54 | -1.44% | 454,698 |
| Feb 4, 2026 | 860.00 | 864.30 | 838.00 | 841.10 | 839.67 | -1.48% | 816,586 |
| Feb 3, 2026 | 880.00 | 880.50 | 845.05 | 853.70 | 852.25 | 3.62% | 581,622 |
| Feb 2, 2026 | 823.90 | 829.95 | 810.55 | 823.90 | 822.50 | 0.75% | 292,623 |
| Feb 1, 2026 | 835.90 | 848.95 | 815.00 | 817.80 | 816.41 | -2.17% | 259,908 |
| Jan 30, 2026 | 810.00 | 841.30 | 806.05 | 835.90 | 834.48 | 2.79% | 565,512 |
| Jan 29, 2026 | 821.80 | 821.80 | 809.00 | 813.20 | 811.82 | -0.65% | 385,390 |
| Jan 28, 2026 | 820.05 | 822.50 | 812.40 | 818.50 | 817.11 | 0.52% | 350,526 |
| Jan 27, 2026 | 840.00 | 840.00 | 809.00 | 814.25 | 812.87 | -2.13% | 528,716 |
| Jan 23, 2026 | 835.00 | 846.20 | 825.00 | 831.95 | 830.54 | -0.34% | 318,161 |
| Jan 22, 2026 | 844.95 | 849.00 | 830.25 | 834.75 | 833.33 | -0.60% | 329,011 |
| Jan 21, 2026 | 819.95 | 844.35 | 814.50 | 839.75 | 838.33 | 2.07% | 569,270 |
| Jan 20, 2026 | 851.20 | 854.95 | 818.05 | 822.75 | 821.36 | -2.72% | 472,718 |
| Jan 19, 2026 | 861.00 | 861.00 | 841.00 | 845.75 | 844.32 | -1.59% | 399,337 |
| Jan 16, 2026 | 892.00 | 892.80 | 852.90 | 859.40 | 857.94 | -3.65% | 483,657 |
| Jan 14, 2026 | 875.00 | 894.10 | 870.80 | 891.95 | 890.44 | 2.31% | 460,228 |
| Jan 13, 2026 | 866.00 | 879.75 | 862.00 | 871.80 | 870.32 | 1.63% | 497,265 |
| Jan 12, 2026 | 890.00 | 890.00 | 849.10 | 857.85 | 856.40 | -3.63% | 914,840 |
| Jan 9, 2026 | 913.20 | 925.20 | 883.00 | 890.20 | 888.69 | -2.14% | 758,205 |
| Jan 8, 2026 | 950.75 | 950.75 | 905.75 | 909.70 | 908.16 | -3.85% | 550,397 |
| Jan 7, 2026 | 930.40 | 960.40 | 928.00 | 946.10 | 944.50 | 2.18% | 1,817,099 |
| Jan 6, 2026 | 909.85 | 941.00 | 905.35 | 925.90 | 924.33 | 2.19% | 1,230,048 |
| Jan 5, 2026 | 893.85 | 916.50 | 888.75 | 906.10 | 904.56 | 1.46% | 581,137 |
| Jan 2, 2026 | 888.20 | 903.00 | 887.15 | 893.05 | 891.54 | 0.55% | 454,790 |
| Jan 1, 2026 | 901.05 | 901.05 | 884.20 | 888.20 | 886.69 | -1.64% | 552,559 |
| Dec 31, 2025 | 899.95 | 908.00 | 897.75 | 903.05 | 901.52 | 0.65% | 250,870 |
| Dec 30, 2025 | 899.80 | 907.50 | 887.00 | 897.25 | 895.73 | 0.17% | 388,763 |
| Dec 29, 2025 | 908.80 | 910.00 | 893.45 | 895.70 | 894.18 | -1.41% | 345,497 |
| Dec 26, 2025 | 920.70 | 920.90 | 906.20 | 908.50 | 906.96 | -0.85% | 283,088 |
| Dec 24, 2025 | 923.20 | 926.80 | 913.50 | 916.25 | 914.70 | -1.16% | 309,442 |
| Dec 23, 2025 | 920.00 | 950.90 | 920.00 | 927.00 | 925.43 | 0.34% | 600,837 |
| Dec 22, 2025 | 919.50 | 927.75 | 910.80 | 923.85 | 922.28 | 0.77% | 491,316 |
| Dec 19, 2025 | 918.60 | 943.80 | 913.00 | 916.75 | 915.20 | 0.21% | 828,324 |
| Dec 18, 2025 | 923.00 | 925.00 | 911.05 | 914.85 | 913.30 | -0.81% | 388,879 |
| Dec 17, 2025 | 923.50 | 930.20 | 913.00 | 922.30 | 920.74 | 0.09% | 669,230 |
| Dec 16, 2025 | 905.25 | 928.20 | 903.20 | 921.45 | 919.89 | 1.80% | 1,318,280 |
| Dec 15, 2025 | 905.65 | 918.20 | 895.25 | 905.20 | 903.67 | -0.05% | 706,954 |
| Dec 12, 2025 | 914.80 | 924.35 | 901.05 | 905.65 | 904.11 | -1.30% | 1,394,378 |
| Dec 11, 2025 | 870.00 | 933.65 | 865.90 | 917.55 | 915.99 | 5.77% | 6,400,043 |
| Dec 10, 2025 | 897.30 | 897.85 | 864.30 | 867.50 | 866.03 | -2.83% | 638,600 |
| Dec 9, 2025 | 895.00 | 902.75 | 880.10 | 892.80 | 891.29 | -0.55% | 703,288 |
| Dec 8, 2025 | 934.70 | 945.70 | 891.50 | 897.75 | 896.23 | -3.84% | 1,121,902 |
| Dec 5, 2025 | 945.00 | 945.95 | 928.20 | 933.60 | 932.02 | -1.65% | 838,020 |
| Dec 4, 2025 | 939.60 | 950.10 | 910.50 | 949.25 | 947.64 | 1.48% | 2,268,798 |
| Dec 3, 2025 | 931.95 | 943.90 | 924.05 | 935.40 | 933.81 | 0.31% | 2,027,565 |
| Dec 2, 2025 | 907.70 | 948.80 | 897.40 | 932.55 | 930.97 | 3.25% | 8,644,797 |
| Dec 1, 2025 | 885.15 | 923.00 | 880.00 | 903.20 | 901.67 | 2.96% | 5,243,124 |