Natco Pharma

NATP
🏛️ india →
795.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 814.00 814.00 800.55 811.35 0.4M
2023-12-28 809.95 814.25 792.05 803.15 0.5M
2023-12-27 813.00 819.80 798.55 801.75 0.6M
2023-12-26 796.40 816.00 788.05 804.35 1.0M
2023-12-22 786.90 813.00 783.05 792.20 1.3M
2023-12-21 764.80 782.00 755.00 778.15 0.8M
2023-12-20 782.80 788.95 760.00 764.80 0.7M
2023-12-19 781.10 784.95 774.00 778.75 0.4M
2023-12-18 782.95 784.00 773.20 777.25 0.3M
2023-12-15 769.20 777.95 768.00 775.35 0.4M
2023-12-14 768.00 769.90 761.25 765.15 0.4M
2023-12-13 764.55 767.30 754.25 758.80 0.5M
2023-12-12 775.20 776.20 752.45 756.30 0.8M
2023-12-11 782.60 784.75 771.00 772.55 0.3M
2023-12-08 782.35 789.70 776.95 780.25 0.3M
2023-12-07 783.05 792.00 777.65 782.50 0.3M
2023-12-06 784.15 790.00 777.45 786.30 0.3M
2023-12-05 794.50 794.70 778.50 780.20 0.5M
2023-12-04 800.05 807.70 788.10 792.15 0.4M
2023-12-01 794.95 802.90 784.00 785.40 0.4M
2023-11-30 784.90 794.95 780.90 792.50 0.6M
2023-11-29 777.90 786.95 772.10 780.25 0.8M
2023-11-28 784.80 787.20 771.70 774.05 0.5M
2023-11-24 789.25 798.20 777.45 780.45 0.3M
2023-11-23 806.90 813.35 785.25 789.25 0.5M
2023-11-22 784.70 812.20 780.10 799.60 1.9M
2023-11-21 784.80 791.95 777.70 779.55 0.5M
2023-11-20 784.00 792.00 779.50 780.90 0.8M
2023-11-17 775.00 786.00 769.05 780.35 0.7M
2023-11-16 768.15 780.00 756.00 773.35 1.2M
2023-11-15 829.90 829.90 754.55 758.65 3.2M
2023-11-13 794.90 798.65 779.00 794.25 0.4M
2023-11-12 775.95 799.40 775.95 791.85 0.3M
2023-11-10 737.65 779.80 735.55 766.55 2.4M
2023-11-09 752.00 766.25 729.10 733.95 1.6M
2023-11-08 750.00 767.00 745.10 747.70 0.9M
2023-11-07 749.30 758.60 744.20 748.65 0.6M
2023-11-06 751.75 767.00 743.60 748.20 0.5M
2023-11-03 740.00 752.40 737.00 743.60 0.6M
2023-11-02 748.00 773.75 724.20 733.60 1.6M
2023-11-01 809.90 809.90 731.50 741.55 1.6M
2023-10-31 797.00 820.00 795.00 800.35 0.7M
2023-10-30 809.90 815.45 791.10 795.10 0.2M
2023-10-27 800.40 827.95 797.75 805.65 0.3M
2023-10-26 799.90 806.95 789.55 793.60 0.4M
2023-10-25 815.00 820.00 793.10 798.15 0.3M
2023-10-23 826.10 829.50 804.00 806.80 0.7M
2023-10-20 825.55 831.60 820.55 822.05 1.1M
2023-10-19 840.00 859.00 832.00 833.75 0.3M
2023-10-18 838.00 850.00 835.00 845.40 0.4M
2023-10-17 848.90 853.90 836.85 839.75 0.3M
2023-10-16 850.60 858.00 833.05 839.80 0.2M
2023-10-13 868.95 874.45 848.05 850.60 0.3M
2023-10-12 858.30 872.85 855.00 869.95 0.3M
2023-10-11 850.45 863.00 847.10 850.85 0.3M
2023-10-10 853.25 861.55 845.60 847.60 0.2M
2023-10-09 855.00 864.00 847.00 852.65 0.2M
2023-10-06 869.00 871.95 858.05 860.25 0.2M
2023-10-05 869.55 873.65 856.20 866.25 0.2M
2023-10-04 865.00 880.00 857.00 865.30 0.3M
2023-10-03 880.00 881.00 860.20 868.30 0.3M
2023-09-29 877.65 896.50 870.10 873.05 0.4M
2023-09-28 886.20 898.70 868.05 872.95 0.4M
2023-09-27 871.60 888.00 871.60 878.90 0.3M
2023-09-26 853.00 878.70 850.75 871.60 0.4M
2023-09-25 850.00 855.25 842.05 848.50 0.2M
2023-09-22 860.95 865.15 844.10 849.15 0.4M
2023-09-21 869.00 877.40 854.05 859.95 0.3M
2023-09-20 868.35 882.00 863.65 868.90 0.3M
2023-09-18 882.25 888.00 862.00 868.35 0.3M
2023-09-15 866.40 889.20 865.05 882.25 0.8M
2023-09-14 854.95 868.95 850.00 862.10 0.4M
2023-09-13 819.95 881.95 819.85 856.10 1.4M
2023-09-12 813.30 834.00 805.30 819.15 1.3M
2023-09-11 863.00 865.00 811.00 813.30 3.0M
2023-09-08 914.00 925.75 878.05 881.75 1.2M
2023-09-07 900.00 928.00 897.20 914.25 0.9M
2023-09-06 909.10 918.50 891.00 895.35 0.5M
2023-09-05 902.05 910.00 899.10 900.20 0.4M
2023-09-04 910.95 912.60 893.85 902.00 0.7M
2023-09-01 918.65 926.90 899.50 902.60 0.5M
2023-08-31 914.90 916.00 905.95 913.65 0.5M
2023-08-30 899.00 915.00 889.20 906.10 0.6M
2023-08-29 899.00 907.00 893.00 895.00 0.4M
2023-08-28 888.90 908.95 873.10 895.80 0.8M
2023-08-25 887.00 891.45 875.50 884.30 0.5M
2023-08-24 896.10 904.00 890.00 891.70 0.6M
2023-08-23 881.30 895.00 878.10 889.85 0.9M
2023-08-22 857.00 892.60 856.95 876.85 1.0M
2023-08-21 869.00 876.00 860.00 861.50 0.6M
2023-08-18 860.30 872.90 853.05 864.95 1.0M
2023-08-17 834.55 860.00 834.05 856.15 1.0M
2023-08-16 820.40 841.95 812.00 831.50 0.8M
2023-08-14 845.10 852.25 818.95 825.35 0.7M
2023-08-11 882.40 887.45 845.10 848.25 0.8M
2023-08-10 916.00 916.00 867.25 876.05 1.5M
2023-08-09 883.90 916.60 882.60 893.65 3.0M
2023-08-08 845.10 880.80 845.10 875.85 1.2M
2023-08-07 843.70 850.95 827.55 844.95 0.6M
2023-08-04 813.00 841.50 812.55 833.80 0.7M
2023-08-03 801.85 816.30 793.60 807.25 0.4M
2023-08-02 821.30 824.75 785.00 801.90 0.6M
2023-08-01 837.00 838.90 820.00 824.75 0.4M
2023-07-31 840.00 859.70 825.25 833.95 1.0M
2023-07-28 841.00 844.00 816.50 827.20 0.8M
2023-07-27 800.00 834.00 796.45 828.95 1.4M
2023-07-26 785.15 797.80 773.65 793.85 0.5M
2023-07-25 771.00 784.00 755.30 779.60 0.5M
2023-07-24 772.45 773.00 748.00 769.75 0.7M
2023-07-21 780.00 780.00 750.00 768.50 1.1M
2023-07-20 717.00 758.80 716.95 752.95 1.8M
2023-07-19 714.90 739.70 711.75 714.65 0.7M
2023-07-18 722.70 726.70 708.05 713.60 0.4M
2023-07-17 721.00 729.95 708.15 719.10 0.7M
2023-07-14 690.00 721.95 687.50 714.00 1.9M
2023-07-13 678.00 685.00 672.30 681.40 0.4M
2023-07-12 676.25 684.80 667.80 671.15 0.3M
2023-07-11 688.50 688.90 672.10 673.30 0.4M
2023-07-10 684.10 699.75 681.10 683.85 0.6M
2023-07-07 696.70 700.85 675.90 681.35 0.5M
2023-07-06 681.55 699.00 679.60 696.70 0.4M
2023-07-05 694.35 699.70 677.70 679.60 0.4M
2023-07-04 706.90 706.90 691.00 692.75 0.4M
2023-07-03 698.90 716.00 690.40 694.00 1.0M
2023-06-30 697.90 699.50 690.00 693.20 0.3M
2023-06-28 689.10 698.50 687.80 691.85 0.5M
2023-06-27 699.40 699.40 684.05 685.65 0.7M
2023-06-26 680.90 705.00 678.10 695.45 3.3M
2023-06-23 627.90 683.70 627.10 674.00 4.6M
2023-06-22 625.00 631.80 624.00 627.00 0.7M
2023-06-21 632.95 633.00 621.00 623.20 0.3M
2023-06-20 635.00 636.25 623.10 627.95 0.6M
2023-06-19 632.00 637.60 628.65 631.30 0.4M
2023-06-16 650.50 654.90 627.05 630.35 1.0M
2023-06-15 620.00 643.80 620.00 639.55 1.2M
2023-06-14 621.00 625.00 618.65 619.95 0.3M
2023-06-13 625.30 625.30 618.20 620.55 0.2M
2023-06-12 623.80 625.95 616.60 622.05 0.4M
2023-06-09 625.50 625.85 621.00 623.80 0.3M
2023-06-08 628.00 628.40 620.85 623.25 0.3M
2023-06-07 620.40 625.40 620.35 622.45 0.3M
2023-06-06 631.00 634.45 619.00 620.30 0.9M
2023-06-05 634.90 644.40 628.00 630.70 0.6M
2023-06-02 625.00 636.30 623.15 627.80 1.1M
2023-06-01 623.90 634.00 618.90 622.95 0.7M
2023-05-31 623.55 626.80 615.75 618.80 0.5M
2023-05-30 649.80 649.80 615.50 619.50 1.1M
2023-05-29 637.75 659.70 629.10 633.10 2.0M
2023-05-26 622.00 640.00 617.40 629.80 0.3M
2023-05-25 619.00 625.00 609.15 620.55 0.3M
2023-05-24 620.10 624.45 616.95 618.35 0.1M
2023-05-23 617.15 630.00 617.15 620.10 0.1M
2023-05-22 617.95 628.70 616.00 619.55 0.1M
2023-05-19 624.00 625.00 615.00 617.85 0.1M
2023-05-18 622.60 631.00 622.40 625.50 0.1M
2023-05-17 626.00 630.00 615.50 622.40 0.1M
2023-05-16 630.00 640.20 620.50 625.10 0.2M
2023-05-15 620.25 633.00 615.25 630.30 0.2M
2023-05-12 636.00 640.50 620.05 623.30 0.2M
2023-05-11 649.00 649.95 633.00 637.90 1.1M
2023-05-10 620.00 654.00 614.25 648.75 1.4M
2023-05-09 615.00 624.00 610.00 621.05 1.2M
2023-05-08 610.00 618.00 606.15 614.95 1.7M
2023-05-05 588.70 619.40 588.70 608.00 1.2M
2023-05-04 585.40 599.50 584.65 593.25 0.5M
2023-05-03 583.95 585.00 580.20 584.65 0.4M
2023-05-02 579.00 587.70 579.00 583.95 0.3M
2023-04-28 573.00 576.90 568.00 574.95 0.2M
2023-04-27 568.05 576.90 565.80 570.95 0.2M
2023-04-26 570.00 571.50 564.00 565.80 0.1M
2023-04-25 571.90 571.90 563.00 569.50 0.1M
2023-04-24 572.00 577.20 565.45 568.90 0.3M
2023-04-21 557.00 575.40 555.90 569.20 0.2M
2023-04-20 559.45 559.45 551.00 553.90 0.6M
2023-04-19 566.50 571.05 556.00 557.35 0.3M
2023-04-18 570.50 575.00 565.10 566.25 0.4M
2023-04-17 574.95 574.95 568.30 569.80 0.2M
2023-04-13 580.00 582.95 573.00 574.05 0.1M
2023-04-12 579.80 583.10 579.00 581.90 0.2M
2023-04-11 585.90 586.40 578.00 579.80 0.2M
2023-04-10 580.00 590.90 567.70 584.80 0.3M
2023-04-06 580.85 580.85 573.25 578.20 0.4M
2023-04-05 580.90 583.00 572.10 577.90 0.3M
2023-04-03 569.80 583.15 564.65 580.90 0.3M
2023-03-31 552.35 570.80 550.30 563.35 0.4M
2023-03-29 551.45 559.80 547.00 555.70 0.7M
2023-03-28 547.50 562.50 544.85 551.10 0.6M
2023-03-27 538.15 550.10 530.55 548.35 0.4M
2023-03-24 551.15 551.15 532.60 536.20 0.2M
2023-03-23 547.00 553.00 541.75 548.45 0.3M
2023-03-22 548.00 553.50 540.00 548.55 0.9M
2023-03-21 542.00 549.40 535.90 547.40 0.3M
2023-03-20 545.00 545.00 535.00 539.25 0.2M
2023-03-17 527.60 540.00 526.00 536.95 0.2M
2023-03-16 533.50 535.25 520.25 523.90 0.6M
2023-03-15 542.20 542.30 533.10 534.30 0.3M
2023-03-14 547.30 553.80 538.00 539.50 0.2M
2023-03-13 554.85 556.80 542.85 544.40 0.2M
2023-03-10 566.00 567.45 553.70 554.85 0.2M
2023-03-09 571.00 571.00 556.10 561.15 0.4M
2023-03-08 570.00 580.00 563.10 569.10 0.9M
2023-03-06 564.20 570.75 560.95 568.50 0.5M
2023-03-03 577.00 579.90 559.60 562.30 1.0M
2023-03-02 540.95 557.70 536.45 553.20 0.2M
2023-03-01 544.00 545.00 537.25 538.70 0.2M
2023-02-28 544.80 545.50 536.55 537.95 0.1M
2023-02-27 541.70 545.80 534.30 542.80 0.1M
2023-02-24 540.65 545.00 535.00 539.50 0.1M
2023-02-23 541.00 543.85 530.45 537.95 0.1M
2023-02-22 548.75 551.55 541.65 544.10 0.1M
2023-02-21 550.00 554.00 544.40 547.80 0.1M
2023-02-20 538.00 555.00 535.55 549.95 0.3M
2023-02-17 539.75 539.75 533.80 534.85 0.1M
2023-02-16 540.00 540.00 535.80 537.75 0.1M
2023-02-15 529.00 541.90 525.80 537.35 0.2M
2023-02-14 535.00 536.30 525.95 528.95 0.1M
2023-02-13 525.00 549.00 522.30 533.95 0.9M
2023-02-10 528.95 528.95 518.00 524.85 0.2M
2023-02-09 533.10 535.90 520.85 529.50 0.2M
2023-02-08 529.80 534.00 527.95 530.70 0.2M
2023-02-07 531.35 534.90 526.50 528.85 0.1M
2023-02-06 528.20 538.40 525.35 529.10 0.2M
2023-02-03 528.85 536.90 522.35 526.80 0.2M
2023-02-02 530.00 546.90 502.00 525.75 0.8M
2023-02-01 533.05 539.00 526.90 529.20 0.1M
2023-01-31 532.00 535.25 528.35 533.05 0.3M
2023-01-30 535.45 538.60 529.35 532.90 0.1M
2023-01-27 531.90 538.95 530.15 535.45 0.1M
2023-01-25 531.60 532.50 526.10 528.25 0.1M
2023-01-24 539.15 539.30 530.00 531.60 0.1M
2023-01-23 538.50 539.90 535.00 536.50 0.1M
2023-01-20 536.45 538.50 529.85 535.90 0.2M
2023-01-19 540.65 544.70 529.60 534.50 0.2M
2023-01-18 544.45 550.00 539.65 540.65 0.2M
2023-01-17 552.10 552.10 542.00 543.60 0.1M
2023-01-16 558.95 558.95 549.00 549.90 0.1M
2023-01-13 559.65 562.25 549.65 553.60 0.1M
2023-01-12 549.90 559.40 547.25 558.10 0.1M
2023-01-11 551.50 553.50 546.50 547.15 0.1M
2023-01-10 551.10 554.50 549.50 551.25 0.1M
2023-01-09 555.55 557.80 550.10 551.65 0.1M
2023-01-06 561.80 564.00 552.00 553.10 0.1M
2023-01-05 560.00 560.95 555.00 559.00 0.1M
2023-01-04 566.10 570.00 556.50 558.15 0.1M
2023-01-03 559.40 565.00 553.70 563.10 0.2M
2023-01-02 564.45 564.45 553.25 555.10 0.1M