UK markets close in 3 hours 15 minutes

NATCO Pharma Limited (NATCOPHARM.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,020.15-20.75 (-1.99%)
At close: 03:29PM IST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20241,040.901,041.101,017.501,020.151,020.1525,224
29 May 20241,040.001,060.201,032.001,040.901,040.9092,054
28 May 20241,108.951,108.951,029.001,032.301,032.30223,787
27 May 20241,050.001,054.001,022.501,029.201,029.20104,202
24 May 20241,006.051,037.001,006.051,020.501,020.5019,351
23 May 20241,012.001,030.00992.801,025.001,025.0050,390
22 May 2024995.051,010.10995.001,004.051,004.055,499
21 May 20241,004.951,005.00992.00998.40998.404,945
17 May 20241,000.051,000.70990.00995.10995.1019,685
16 May 2024990.001,001.10990.00998.85998.853,564
15 May 2024990.30995.00980.40982.75982.759,157
14 May 2024981.70996.00981.70989.30989.3013,881
13 May 2024980.00995.60970.10975.70975.7015,986
10 May 2024968.50986.35964.05971.65971.6518,075
09 May 2024990.001,002.00966.05969.10969.1017,022
08 May 2024985.051,003.80980.05984.45984.4558,782
07 May 20241,017.851,024.50985.20995.80995.8056,489
06 May 20241,054.001,054.001,012.301,018.851,018.8515,061
03 May 20241,014.201,045.001,014.201,033.401,033.4022,890
02 May 20241,019.101,022.001,004.001,011.001,011.0012,687
30 Apr 20241,014.001,042.151,005.451,018.101,018.1049,637
29 Apr 20241,030.401,035.401,001.751,007.951,007.9558,873
26 Apr 20241,026.351,058.951,025.051,031.251,031.25101,659
25 Apr 20241,007.701,046.751,000.701,022.051,022.05101,392
24 Apr 20241,029.001,029.75995.80999.45999.459,931
23 Apr 20241,011.051,034.951,007.101,022.051,022.0562,636
22 Apr 2024980.001,022.25975.251,006.001,006.0023,363
19 Apr 2024980.451,004.80980.45998.45998.4515,796
18 Apr 2024987.451,015.00987.05994.50994.5018,775
16 Apr 2024964.45996.00964.45986.70986.7016,960
15 Apr 2024925.10987.00925.10982.15982.1598,827
12 Apr 2024950.00991.00950.00974.30974.30108,622
10 Apr 2024979.95984.90952.85955.30955.30109,624
09 Apr 20241,010.051,037.00978.00989.25989.2535,087
08 Apr 2024997.551,007.40995.00999.00999.0029,838
05 Apr 2024995.001,013.30993.10997.50997.5042,605
04 Apr 20241,000.001,017.40991.05993.55993.5538,482
03 Apr 20241,007.951,007.95993.95998.60998.6018,407
02 Apr 2024976.001,011.00975.65998.00998.0061,592
01 Apr 2024974.95982.00967.95974.55974.5519,165
28 Mar 2024987.95987.95945.00951.50951.5014,663
27 Mar 2024965.85995.15960.70972.00972.0025,525
26 Mar 2024951.60972.35951.60958.05958.0514,551
22 Mar 2024954.05967.45949.15951.30951.3033,995
21 Mar 2024967.65979.80950.00953.75953.7517,648
20 Mar 2024976.95976.95943.20949.30949.3015,520
19 Mar 2024958.95983.10948.00950.15950.1545,991
18 Mar 2024958.35968.35939.30949.05949.0529,283
15 Mar 2024986.15986.15950.05956.15956.1547,232
14 Mar 2024934.10988.35931.55978.35978.3530,749
13 Mar 2024969.001,005.20927.00932.85932.8537,286
12 Mar 20241,024.651,024.65957.50966.00966.0029,515
11 Mar 20241,020.001,027.501,006.351,012.601,012.6024,097
07 Mar 20241,031.751,039.001,009.451,015.001,015.0027,184
06 Mar 2024975.351,029.95975.351,019.551,019.55145,720
05 Mar 2024996.45996.45979.50982.90982.9014,121
04 Mar 2024993.851,042.95992.00994.75994.7555,204
01 Mar 20241,044.951,044.95979.00981.50981.5019,949
29 Feb 2024983.001,004.65973.55994.20994.2019,385
28 Feb 20241,003.051,013.90969.00982.90982.9016,601
27 Feb 20241,028.801,028.80984.051,005.901,005.9051,468
26 Feb 20241,025.951,030.001,009.301,026.151,026.1513,931
26 Feb 20241.25 Dividend
23 Feb 20241,008.951,033.051,004.951,026.901,025.6539,043
22 Feb 20241,024.551,034.95992.001,008.901,007.6768,917
21 Feb 20241,044.001,048.951,019.251,024.951,023.70227,563
20 Feb 20241,068.901,079.951,033.301,039.151,037.8990,261
19 Feb 20241,036.701,107.851,036.051,061.601,060.31296,556
16 Feb 2024885.101,050.00885.101,027.001,025.75410,051
15 Feb 2024899.95915.10883.55886.85885.7735,759
14 Feb 2024853.85908.35849.20883.85882.77211,605
13 Feb 2024837.95864.35830.00857.30856.2617,019
12 Feb 2024845.85848.90828.50832.35831.3436,211
09 Feb 2024858.90865.10833.35840.10839.0852,536
08 Feb 2024869.65869.95851.00857.05856.0115,632
07 Feb 2024864.15874.30855.50858.70857.6533,985
06 Feb 2024874.45878.80864.00865.60864.5521,518
05 Feb 2024861.15872.25861.15869.20868.1439,895
02 Feb 2024870.15878.00855.80859.15858.1013,003
01 Feb 2024878.95884.20864.60868.95867.8920,258
31 Jan 2024870.15885.00861.90865.10864.0538,790
30 Jan 2024879.70885.10866.80872.40871.3413,703
29 Jan 2024879.90882.30871.85879.50878.4350,418
25 Jan 2024860.10874.55860.10869.80868.74831,329
24 Jan 2024846.55872.25843.90858.45857.4124,189
23 Jan 2024849.85850.00833.65838.05837.0318,149
19 Jan 2024839.85840.00831.05834.85833.839,372
18 Jan 2024------
17 Jan 2024825.80837.50816.85818.50817.5055,734
16 Jan 2024849.45851.75827.10832.35831.3417,976
15 Jan 2024852.00858.00845.95847.20846.1727,695
12 Jan 2024854.75861.90846.35851.90850.8650,927
11 Jan 2024849.85849.90840.65847.90846.8731,074
10 Jan 2024848.85852.50838.15842.10841.0719,519
09 Jan 2024844.65859.90844.65848.95847.9264,555
08 Jan 2024850.10854.95828.65844.50843.4757,391
05 Jan 2024843.85851.35832.00849.50848.4725,807
04 Jan 2024848.95848.95833.50838.20837.1836,624
03 Jan 2024833.85841.95823.40834.25833.2329,371
02 Jan 2024824.85835.10809.25820.50819.5028,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...