NATCO Pharma Limited - NATCOPHARM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	824.9	826.2	826.2	847.9	815.45	901,577
October 16, 2025	822	821.85	821.85	824.9	818	211,098
October 15, 2025	815.8	820.25	820.25	821.95	808.55	336,414
October 14, 2025	839	809.7	809.7	840.65	802.05	865,428
October 13, 2025	846	839.8	839.8	847.8	836	389,540
October 10, 2025	845	845.8	845.8	864.8	834.2	3.96M
October 09, 2025	810	813.55	813.55	821.75	810	313,756
October 08, 2025	812	809	809	819.45	806.4	294,055
October 07, 2025	820	811.4	811.4	821.5	809.15	323,135
October 06, 2025	830	815.15	815.15	830	808.55	338,272
October 03, 2025	813.7	822.55	822.55	825.1	808	331,044
October 01, 2025	799.9	806.55	806.55	815.15	796.75	369,957
September 30, 2025	801.9	795.55	795.55	804.5	789	361,742
September 29, 2025	820.75	795.4	795.4	824.1	791	727,819
September 26, 2025	824.95	820.75	820.75	835	796.9	1.56M
September 25, 2025	854	842.3	842.3	859.25	840	390,039
September 24, 2025	855.1	854.2	854.2	858.8	852	228,004
September 23, 2025	865.05	855.5	855.5	868.2	853.4	277,366
September 22, 2025	884.25	864.5	864.5	884.25	861.5	274,089
September 19, 2025	888.65	884.25	884.25	889.25	875.1	392,813
September 18, 2025	859.95	884.3	884.3	896.95	855.6	1.56M
September 17, 2025	857.6	857.25	857.25	862.2	852.45	229,795
September 16, 2025	855.6	852.15	852.15	860.5	848.5	312,393
September 15, 2025	864.95	851.4	851.4	865.95	847.4	424,573
September 12, 2025	856.85	862.2	862.2	864.8	850.25	287,633
September 11, 2025	848	848.25	848.25	863.85	846.3	440,108
September 10, 2025	848.1	844.25	844.25	863.6	841.8	492,194
September 09, 2025	849.2	841.25	841.25	851.95	840	200,780
September 08, 2025	857.4	846.1	846.1	861.3	844.8	349,057
September 05, 2025	860.95	852.75	852.75	867.45	851	245,888
September 04, 2025	884.95	855.55	855.55	885	850.15	378,931
September 03, 2025	867.75	872	872	878.9	856.55	499,490
September 02, 2025	869	865.65	865.65	882.5	862.05	317,709
September 01, 2025	862.95	864.8	864.8	870.25	859.65	271,501
August 29, 2025	867.15	862	862	872	855.55	244,492
August 28, 2025	853.05	867.15	867.15	871	849	349,020
August 26, 2025	874.95	855.25	855.25	875.35	853.6	380,460
August 25, 2025	884.05	874.85	874.85	891.95	872.75	293,315
August 22, 2025	885	882.45	882.45	889	881	259,080
August 21, 2025	892	881.2	881.2	895.3	877.5	470,609
August 20, 2025	892.7	888.85	888.85	894.6	883.05	343,744
August 19, 2025	875.25	892.7	892.7	895	873.1	361,873
August 18, 2025	883.95	874.45	874.45	894.9	871.65	455,792
August 14, 2025	902	874.45	874.45	908.75	870	594,371
August 13, 2025	888.1	904.25	904.25	907.65	887.1	517,128
August 12, 2025	901.05	888.3	888.3	924	871	1.41M
August 11, 2025	914.9	899.8	899.8	915.05	893.6	357,992
August 08, 2025	949.95	907.8	907.8	949.95	905	556,653
August 07, 2025	905.05	945	945	947.9	905.05	1.25M
August 06, 2025	926	917.85	917.85	941	911.05	516,611
August 05, 2025	938.95	931.75	931.75	943.35	925.5	312,553
August 04, 2025	926	934.65	934.65	939.85	917.65	389,428
August 01, 2025	952.75	931.05	931.05	953	921	527,184
July 31, 2025	955.2	953.4	953.4	967	950	430,911
July 30, 2025	963.15	973.15	973.15	985.15	957.7	709,370
July 29, 2025	944.9	958.5	958.5	967.6	934.85	654,958
July 28, 2025	970	941.25	941.25	983.7	935.25	716,753
July 25, 2025	997.55	967.65	967.65	999	965	791,678
July 24, 2025	1,059	999.05	999.05	1,059	993.6	3.08M
July 23, 2025	1,024.1	1,034.9	1,034.9	1,043	1,011.2	1.75M

NATCO Pharma Limited (NATCOPHARM.NS) NSE