NATCO Pharma Limited (NSE:NATCOPHARM)
India
· Delayed Price · Currency is INR 933.60
-15.65 (-1.65%)
At close: Dec 5, 2025
NATCO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 945.00 | 945.95 | 928.20 | 933.60 | 933.60 | -1.65% | 838,020 |
| Dec 4, 2025 | 939.60 | 950.10 | 910.50 | 949.25 | 949.25 | 1.48% | 2,268,798 |
| Dec 3, 2025 | 931.95 | 943.90 | 924.05 | 935.40 | 935.40 | 0.31% | 2,027,565 |
| Dec 2, 2025 | 907.70 | 948.80 | 897.40 | 932.55 | 932.55 | 3.25% | 8,644,797 |
| Dec 1, 2025 | 885.15 | 923.00 | 880.00 | 903.20 | 903.20 | 2.96% | 5,243,124 |
| Nov 28, 2025 | 887.10 | 900.90 | 869.25 | 877.25 | 877.25 | -0.62% | 2,143,680 |
| Nov 27, 2025 | 927.00 | 934.50 | 876.00 | 882.75 | 882.75 | -4.81% | 5,461,313 |
| Nov 26, 2025 | 834.00 | 938.15 | 834.00 | 927.40 | 927.40 | 11.20% | 19,483,060 |
| Nov 25, 2025 | 841.25 | 850.95 | 826.95 | 834.00 | 834.00 | -0.86% | 465,131 |
| Nov 24, 2025 | 855.50 | 864.10 | 837.35 | 841.25 | 841.25 | -2.72% | 977,040 |
| Nov 21, 2025 | 869.00 | 872.90 | 857.00 | 864.80 | 864.80 | -0.52% | 731,845 |
| Nov 20, 2025 | 831.70 | 887.65 | 828.30 | 869.30 | 869.30 | 4.72% | 7,751,429 |
| Nov 19, 2025 | 818.00 | 848.00 | 811.40 | 830.15 | 828.65 | 1.92% | 2,313,933 |
| Nov 18, 2025 | 821.95 | 824.90 | 812.10 | 814.55 | 813.08 | -0.77% | 284,672 |
| Nov 17, 2025 | 812.65 | 825.90 | 805.60 | 820.90 | 819.42 | 1.02% | 519,967 |
| Nov 14, 2025 | 827.90 | 830.00 | 807.00 | 812.65 | 811.18 | -1.63% | 974,189 |
| Nov 13, 2025 | 828.00 | 831.95 | 821.15 | 826.15 | 824.66 | 0.46% | 457,469 |
| Nov 12, 2025 | 797.40 | 829.00 | 797.20 | 822.35 | 820.86 | 3.71% | 896,956 |
| Nov 11, 2025 | 800.90 | 803.25 | 792.05 | 792.95 | 791.52 | -0.73% | 315,001 |
| Nov 10, 2025 | 808.10 | 808.10 | 793.10 | 798.80 | 797.36 | -0.46% | 374,592 |
| Nov 7, 2025 | 802.95 | 805.00 | 795.10 | 802.50 | 801.05 | 0.25% | 384,061 |
| Nov 6, 2025 | 826.70 | 826.70 | 795.20 | 800.50 | 799.05 | -2.36% | 666,933 |
| Nov 4, 2025 | 825.10 | 837.20 | 818.80 | 819.85 | 818.37 | -1.40% | 352,816 |
| Nov 3, 2025 | 819.90 | 833.50 | 809.90 | 831.50 | 830.00 | 1.41% | 480,835 |
| Oct 31, 2025 | 833.55 | 838.90 | 819.00 | 819.90 | 818.42 | -1.61% | 412,744 |
| Oct 30, 2025 | 828.80 | 835.60 | 824.25 | 833.30 | 831.79 | 0.63% | 223,669 |
| Oct 29, 2025 | 827.35 | 832.00 | 823.95 | 828.10 | 826.60 | 0.19% | 261,197 |
| Oct 28, 2025 | 829.90 | 834.15 | 825.00 | 826.50 | 825.01 | 0.18% | 240,244 |
| Oct 27, 2025 | 830.80 | 835.00 | 820.00 | 825.05 | 823.56 | 0.02% | 437,195 |
| Oct 24, 2025 | 838.80 | 838.80 | 823.05 | 824.90 | 823.41 | -1.11% | 237,410 |
| Oct 23, 2025 | 848.00 | 849.45 | 831.30 | 834.20 | 832.69 | -0.93% | 351,703 |
| Oct 21, 2025 | 838.00 | 844.40 | 834.35 | 842.00 | 840.48 | 1.00% | 148,511 |
| Oct 20, 2025 | 836.00 | 837.60 | 826.85 | 833.65 | 832.14 | 0.90% | 286,022 |
| Oct 17, 2025 | 824.90 | 847.90 | 815.45 | 826.20 | 824.71 | 0.53% | 901,682 |
| Oct 16, 2025 | 822.00 | 824.90 | 818.00 | 821.85 | 820.36 | 0.20% | 211,098 |
| Oct 15, 2025 | 815.80 | 821.95 | 808.55 | 820.25 | 818.77 | 1.30% | 336,414 |
| Oct 14, 2025 | 839.00 | 840.65 | 802.05 | 809.70 | 808.24 | -3.58% | 865,428 |
| Oct 13, 2025 | 846.00 | 847.80 | 836.00 | 839.80 | 838.28 | -0.71% | 389,540 |
| Oct 10, 2025 | 845.00 | 864.80 | 834.20 | 845.80 | 844.27 | 3.96% | 3,958,221 |
| Oct 9, 2025 | 810.00 | 821.75 | 810.00 | 813.55 | 812.08 | 0.56% | 313,756 |
| Oct 8, 2025 | 812.00 | 819.45 | 806.40 | 809.00 | 807.54 | -0.30% | 294,055 |
| Oct 7, 2025 | 820.00 | 821.50 | 809.15 | 811.40 | 809.93 | -0.46% | 323,135 |
| Oct 6, 2025 | 830.00 | 830.00 | 808.55 | 815.15 | 813.68 | -0.90% | 338,272 |
| Oct 3, 2025 | 813.70 | 825.10 | 808.00 | 822.55 | 821.06 | 1.98% | 331,044 |
| Oct 1, 2025 | 799.90 | 815.15 | 796.75 | 806.55 | 805.09 | 1.38% | 369,957 |
| Sep 30, 2025 | 801.90 | 804.50 | 789.00 | 795.55 | 794.11 | 0.02% | 361,742 |
| Sep 29, 2025 | 820.75 | 824.10 | 791.00 | 795.40 | 793.96 | -3.09% | 727,817 |
| Sep 26, 2025 | 824.95 | 835.00 | 796.90 | 820.75 | 819.27 | -2.56% | 1,561,872 |
| Sep 25, 2025 | 854.00 | 859.25 | 840.00 | 842.30 | 840.78 | -1.39% | 390,039 |
| Sep 24, 2025 | 855.10 | 858.80 | 852.00 | 854.20 | 852.66 | -0.15% | 228,004 |