Natural Capsules

NACP
🏛️ india →
262.00
Last Update: 2025-10-03
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
2021-12-31 286.25 335.00 286.25 331.50 0.1M
2021-12-30 289.90 292.95 285.00 288.95 0.0M
2021-12-29 285.60 305.00 285.60 290.80 0.0M
2021-12-28 307.00 307.00 290.00 296.50 0.0M
2021-12-27 300.00 307.00 290.00 297.15 0.0M
2021-12-24 302.00 302.00 262.05 283.45 0.1M
2021-12-23 300.00 311.00 288.00 293.35 0.0M
2021-12-22 273.90 325.80 270.00 297.65 0.1M
2021-12-21 257.00 275.00 257.00 271.50 0.0M
2021-12-20 268.00 276.75 255.00 261.60 0.0M
2021-12-17 262.95 282.75 257.50 264.10 0.0M
2021-12-16 235.00 267.65 231.75 258.00 0.0M
2021-12-15 243.90 243.90 230.00 235.00 0.0M
2021-12-14 249.95 249.95 233.60 239.10 0.0M
2021-12-13 254.35 259.95 240.05 246.40 0.0M
2021-12-10 247.10 268.00 242.10 249.35 0.0M
2021-12-09 227.00 255.00 227.00 251.75 0.1M
2021-12-08 242.95 243.70 223.00 235.80 0.0M
2021-12-07 210.00 244.30 210.00 239.25 0.2M
2021-12-06 193.00 203.60 188.15 203.60 0.0M
2021-12-03 191.00 192.50 183.05 185.10 0.0M
2021-12-02 190.00 199.00 186.05 191.00 0.0M
2021-12-01 201.30 208.50 186.20 190.30 0.0M
2021-11-30 198.80 218.60 190.00 200.20 0.1M
2021-11-29 182.00 200.50 173.00 198.75 0.1M
2021-11-26 178.25 184.45 173.10 182.85 0.0M
2021-11-25 189.90 192.70 179.00 181.85 0.0M
2021-11-24 173.55 193.20 173.55 185.10 0.1M
2021-11-23 174.00 178.00 174.00 175.65 0.0M
2021-11-22 180.00 180.00 167.55 174.85 0.0M
2021-11-18 177.80 179.90 168.50 178.65 0.0M
2021-11-17 163.95 178.00 158.00 176.35 0.0M
2021-11-16 168.90 168.90 158.20 163.30 0.0M
2021-11-15 166.00 166.00 153.05 159.50 0.0M
2021-11-12 173.90 178.50 163.80 165.05 0.0M
2021-11-11 178.00 189.50 160.45 170.60 0.1M
2021-11-10 197.54 197.54 176.71 178.27 0.1M
2021-11-09 200.69 202.87 176.26 191.59 0.1M
2021-11-08 188.60 200.98 186.14 193.56 0.2M
2021-11-04 180.36 184.50 176.30 182.74 0.0M
2021-11-03 182.04 184.42 169.86 175.64 0.1M
2021-11-02 153.95 167.12 150.88 162.77 0.1M
2021-11-01 138.58 151.62 132.27 139.28 0.1M
2021-10-29 124.64 129.35 120.74 127.92 0.0M
2021-10-28 131.12 131.12 125.17 125.62 0.0M
2021-10-27 129.15 130.79 126.48 129.60 0.0M
2021-10-26 128.78 130.09 126.28 126.61 0.0M
2021-10-25 131.12 133.78 126.69 128.21 0.0M
2021-10-22 123.90 127.10 122.18 123.20 0.0M
2021-10-21 126.28 131.16 121.61 126.85 0.0M
2021-10-20 128.29 128.29 121.56 123.82 0.0M
2021-10-19 124.52 130.91 123.90 125.83 0.0M
2021-10-18 126.28 127.88 123.20 124.76 0.0M
2021-10-14 134.36 134.36 123.82 126.12 0.0M
2021-10-13 129.60 134.15 129.60 130.71 0.0M
2021-10-12 132.76 134.48 129.56 129.56 0.0M
2021-10-11 131.20 133.78 128.86 130.01 0.0M
2021-10-08 135.96 135.96 130.46 131.90 0.0M
2021-10-07 131.57 134.44 128.78 133.29 0.0M
2021-10-06 128.62 133.95 128.58 131.57 0.0M
2021-10-05 128.94 131.20 127.92 130.38 0.0M
2021-10-04 131.20 135.55 127.55 130.30 0.0M
2021-10-01 131.40 131.40 128.33 130.54 0.0M
2021-09-30 135.30 135.30 129.76 131.65 0.0M
2021-09-29 128.21 135.30 124.15 134.89 0.0M
2021-09-28 132.76 135.30 127.10 132.55 0.0M
2021-09-27 134.60 134.60 127.71 131.36 0.0M
2021-09-24 130.87 131.20 127.55 131.20 0.0M
2021-09-23 131.12 131.20 127.10 130.34 0.0M
2021-09-22 122.22 137.76 122.22 127.59 0.0M
2021-09-21 125.87 125.87 122.18 122.71 0.0M
2021-09-20 125.46 129.52 123.82 124.56 0.0M
2021-09-17 125.50 129.72 125.50 127.30 0.0M
2021-09-16 131.08 132.72 126.28 127.22 0.0M
2021-09-15 134.15 134.15 129.60 131.08 0.0M
2021-09-14 131.81 134.93 130.05 131.53 0.0M
2021-09-13 135.18 135.30 129.97 133.29 0.0M
2021-09-09 132.51 134.48 128.74 130.87 0.0M
2021-09-08 138.17 138.17 132.84 132.84 0.0M
2021-09-07 136.08 136.08 132.06 134.97 0.0M
2021-09-06 136.94 139.24 132.84 134.68 0.0M
2021-09-03 136.94 136.94 131.20 134.48 0.0M
2021-09-02 136.37 137.14 133.09 134.93 0.0M
2021-09-01 134.48 139.24 132.14 134.40 0.0M
2021-08-31 139.32 139.40 135.38 135.83 0.0M
2021-08-30 140.01 140.06 135.71 138.66 0.0M
2021-08-27 140.96 140.96 133.74 135.67 0.0M
2021-08-26 141.04 141.04 135.71 138.58 0.0M
2021-08-25 131.12 139.69 131.12 138.42 0.0M
2021-08-24 124.02 135.30 123.86 132.96 0.0M
2021-08-23 133.04 137.68 123.53 125.46 0.0M
2021-08-20 144.32 144.32 131.28 134.23 0.0M
2021-08-18 141.78 141.78 131.28 136.04 0.0M
2021-08-17 140.96 147.44 136.94 139.03 0.0M
2021-08-16 142.68 148.01 140.71 141.94 0.0M
2021-08-13 147.60 148.38 138.66 142.02 0.0M
2021-08-12 147.93 149.94 142.93 145.55 0.0M
2021-08-11 138.58 146.78 131.36 145.02 0.0M
2021-08-10 154.08 154.08 136.12 137.88 0.0M
2021-08-09 137.27 164.12 137.27 144.85 0.1M
2021-08-06 140.01 140.01 131.45 136.78 0.0M
2021-08-05 131.36 133.66 126.07 131.28 0.0M
2021-08-04 131.24 136.53 131.24 133.58 0.0M
2021-08-03 131.20 136.86 131.20 133.41 0.0M
2021-08-02 143.29 143.29 133.00 133.82 0.0M
2021-07-30 132.22 135.71 132.22 134.77 0.0M
2021-07-29 136.94 137.76 132.18 134.81 0.0M
2021-07-28 133.66 137.27 132.02 132.96 0.0M
2021-07-27 132.84 140.06 132.02 133.29 0.0M
2021-07-26 141.37 141.37 132.88 135.55 0.0M
2021-07-23 145.06 148.42 132.27 135.91 0.0M
2021-07-22 141.86 146.78 140.22 142.27 0.0M
2021-07-20 138.25 144.57 131.28 138.78 0.0M
2021-07-19 124.72 143.34 124.72 139.69 0.0M
2021-07-16 150.88 154.57 132.02 143.21 0.0M
2021-07-15 123.12 147.60 122.84 146.74 0.2M
2021-07-14 125.87 125.87 122.59 123.00 0.0M
2021-07-13 123.82 127.88 122.22 123.20 0.0M
2021-07-12 123.53 124.64 122.67 123.45 0.0M
2021-07-09 121.52 123.82 121.52 123.53 0.0M
2021-07-08 124.64 124.64 122.18 123.16 0.0M
2021-07-07 126.28 126.28 121.40 122.79 0.0M
2021-07-06 129.27 129.27 122.88 123.78 0.0M
2021-07-05 122.79 129.56 120.54 125.01 0.0M
2021-07-02 123.41 123.41 121.77 122.79 0.0M
2021-07-01 123.82 123.82 121.77 123.00 0.0M
2021-06-30 124.64 124.64 121.81 122.67 0.0M
2021-06-29 119.72 124.89 119.02 122.75 0.0M
2021-06-28 124.64 130.17 119.72 122.43 0.0M
2021-06-25 121.77 126.81 120.54 122.59 0.0M
2021-06-24 123.78 123.78 121.03 121.61 0.0M
2021-06-23 123.82 125.21 121.36 122.34 0.0M
2021-06-22 122.18 128.74 120.38 123.20 0.0M
2021-06-21 125.46 125.46 119.56 121.97 0.0M
2021-06-18 128.00 129.56 123.86 125.87 0.0M
2021-06-17 124.64 131.16 123.00 124.80 0.0M
2021-06-16 131.98 131.98 120.79 122.96 0.0M
2021-06-15 134.40 134.40 129.35 130.38 0.0M
2021-06-14 132.88 134.48 126.36 132.59 0.0M
2021-06-11 138.58 138.58 128.49 130.34 0.0M
2021-06-10 130.05 135.22 126.85 133.17 0.0M
2021-06-09 131.20 136.94 126.28 127.47 0.0M
2021-06-08 138.58 138.58 132.02 134.44 0.0M
2021-06-07 129.56 136.73 126.28 132.27 0.1M
2021-06-04 130.13 130.13 124.31 128.12 0.0M
2021-06-03 129.56 129.97 122.18 126.12 0.0M
2021-06-02 122.51 133.25 116.60 124.15 0.0M
2021-06-01 127.06 127.06 115.87 120.21 0.0M
2021-05-31 123.00 135.22 123.00 129.89 0.0M
2021-05-28 121.32 124.52 117.18 121.32 0.0M
2021-05-27 122.84 122.84 117.01 119.23 0.0M
2021-05-26 113.98 125.42 111.52 118.78 0.0M
2021-05-25 112.01 113.98 110.29 113.86 0.0M
2021-05-24 112.01 112.01 108.28 110.62 0.0M
2021-05-21 114.47 114.47 106.31 108.81 0.0M
2021-05-20 108.24 112.05 108.24 110.00 0.0M
2021-05-19 108.24 112.30 107.42 107.99 0.0M
2021-05-18 109.88 110.70 107.42 109.02 0.0M
2021-05-17 110.29 110.29 106.31 109.26 0.0M
2021-05-14 112.13 116.36 106.60 107.99 0.0M
2021-05-12 106.60 109.43 106.60 106.60 0.0M
2021-05-11 112.26 112.26 104.43 105.29 0.0M
2021-05-10 114.80 114.80 105.78 108.98 0.0M
2021-05-07 113.94 113.94 106.39 108.69 0.0M
2021-05-06 114.72 114.72 105.78 107.71 0.0M
2021-05-05 116.44 119.68 107.42 108.65 0.0M
2021-05-04 117.22 117.22 107.46 108.24 0.0M
2021-05-03 118.74 118.74 102.58 110.00 0.0M
2021-04-30 107.95 115.50 107.95 114.72 0.0M
2021-04-29 120.42 120.42 113.98 114.72 0.0M
2021-04-28 118.08 120.50 114.80 115.05 0.0M
2021-04-27 120.13 120.13 114.06 117.59 0.0M
2021-04-26 124.23 124.23 111.52 117.75 0.0M
2021-04-23 116.44 118.12 107.42 114.06 0.0M
2021-04-22 112.13 118.86 111.52 118.12 0.0M
2021-04-20 105.16 113.16 104.96 109.92 0.0M
2021-04-19 102.50 104.10 93.48 103.20 0.0M
2021-04-16 101.68 103.28 95.49 100.65 0.0M
2021-04-15 101.97 101.97 95.20 99.88 0.0M
2021-04-13 99.06 100.78 94.30 99.88 0.0M
2021-04-12 98.11 98.11 90.20 96.23 0.0M
2021-04-09 97.17 98.40 92.70 95.53 0.0M
2021-04-08 95.12 98.40 92.66 94.34 0.0M
2021-04-07 100.61 100.61 95.98 97.83 0.0M
2021-04-06 99.18 99.18 91.43 95.00 0.0M
2021-04-05 99.14 99.22 90.20 93.64 0.0M
2021-04-01 94.09 94.09 87.94 90.36 0.0M
2021-03-31 89.38 90.20 88.11 88.19 0.0M
2021-03-30 93.85 93.85 89.38 90.36 0.0M
2021-03-26 94.09 94.09 86.22 87.70 0.0M
2021-03-25 92.66 93.40 90.28 91.59 0.0M
2021-03-24 92.17 99.88 92.09 93.73 0.0M
2021-03-23 97.33 97.33 90.20 94.75 0.0M
2021-03-22 92.29 98.32 88.76 91.80 0.0M
2021-03-19 87.90 94.05 87.90 92.25 0.0M
2021-03-18 105.78 105.78 90.45 93.36 0.0M
2021-03-17 105.78 105.78 93.93 96.47 0.0M
2021-03-16 103.61 107.50 103.40 104.18 0.0M
2021-03-15 108.24 109.88 104.14 105.94 0.0M
2021-03-12 107.62 110.62 107.46 107.95 0.0M
2021-03-10 105.82 109.10 103.40 107.34 0.0M
2021-03-09 113.16 113.98 105.78 107.26 0.0M
2021-03-08 112.34 113.94 111.52 113.24 0.0M
2021-03-05 110.70 113.98 105.04 112.01 0.0M
2021-03-04 105.41 112.34 102.70 110.66 0.0M
2021-03-03 100.82 109.76 100.04 108.08 0.0M
2021-03-02 113.86 114.39 101.56 101.56 0.1M
2021-03-01 106.19 114.80 100.90 112.83 0.1M
2021-02-26 84.79 96.27 84.46 96.27 0.2M
2021-02-25 79.54 82.33 78.72 80.24 0.0M
2021-02-24 78.72 80.36 78.72 80.36 0.0M
2021-02-23 79.42 80.36 76.67 79.83 0.0M
2021-02-22 80.28 80.28 78.84 79.42 0.0M
2021-02-19 80.44 80.44 78.72 78.72 0.0M
2021-02-18 81.88 81.88 78.72 80.44 0.0M
2021-02-17 78.72 81.84 74.62 78.72 0.0M
2021-02-16 79.62 82.00 78.72 78.72 0.0M
2021-02-15 78.72 84.95 78.64 80.03 0.0M
2021-02-12 78.64 78.64 77.08 77.20 0.0M
2021-02-11 78.60 78.64 75.44 77.57 0.0M
2021-02-10 76.67 79.38 76.51 77.57 0.0M
2021-02-09 78.43 78.43 75.52 75.97 0.0M
2021-02-08 76.22 79.50 75.85 76.26 0.0M
2021-02-05 81.02 81.02 76.46 76.67 0.0M
2021-02-04 76.51 81.02 76.51 79.42 0.0M
2021-02-03 73.06 78.47 73.06 77.41 0.0M
2021-02-02 82.82 82.82 74.66 75.36 0.0M
2021-02-01 80.36 80.36 76.51 77.90 0.0M
2021-01-29 77.82 77.82 75.85 76.51 0.0M
2021-01-28 77.08 77.49 74.05 75.89 0.0M
2021-01-27 76.55 83.48 74.05 77.08 0.0M
2021-01-25 77.82 77.82 72.28 76.55 0.0M
2021-01-22 72.36 76.87 72.36 75.93 0.0M
2021-01-21 77.08 77.08 74.25 74.82 0.0M
2021-01-20 75.03 77.20 72.98 73.76 0.0M
2021-01-19 81.92 81.92 74.82 75.44 0.0M
2021-01-18 84.87 85.12 77.53 79.95 0.0M
2021-01-15 77.04 80.77 73.88 80.20 0.0M
2021-01-14 77.82 77.82 68.31 76.05 0.0M
2021-01-13 75.36 77.00 71.67 74.17 0.0M
2021-01-12 77.86 77.86 74.74 75.36 0.0M
2021-01-11 73.88 78.72 73.84 75.11 0.0M
2021-01-08 84.25 85.28 75.44 79.21 0.0M
2021-01-07 80.93 84.01 78.76 79.70 0.0M
2021-01-06 87.66 87.66 79.62 80.93 0.0M
2021-01-05 81.92 88.56 78.72 80.85 0.0M
2021-01-04 78.72 81.59 73.88 81.14 0.0M
2021-01-01 76.67 77.86 73.88 76.92 0.0M