NSE: NATCOPHARM | Series: EQ
-
LTP
839.30
32.75 (4.06 %) -
Open
819.90
807.00 -
High
856.00
810.95 -
Low
817.70
791.00 -
Close
836.55
806.55 -
52W High
1,505.00
10 Dec, 2024 -
52W Low
757.05
28 Feb, 2025
Upper Circuit: 967.86
Lower Circuit: 645.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 819.90 | 856.00 | 817.70 | 839.30 | 836.55 | 30.00 | 3.72 | 1,505.00 | 757.05 | 2,616,549 | 219.08 Crore | 78,111 |
| 02 Apr, 2025 | 807.00 | 810.95 | 791.00 | 807.95 | 806.55 | 1.60 | 0.2 | 1,505.00 | 757.05 | 201,977 | 16.24 Crore | 19,357 |
| 01 Apr, 2025 | 798.75 | 812.45 | 797.00 | 804.85 | 804.95 | 6.20 | 0.78 | 1,505.00 | 757.05 | 587,872 | 47.20 Crore | 44,040 |
| 28 Mar, 2025 | 822.85 | 834.95 | 795.00 | 799.85 | 798.75 | -24.00 | -2.92 | 1,505.00 | 757.05 | 651,092 | 52.76 Crore | 41,896 |
| 27 Mar, 2025 | 822.05 | 825.00 | 808.70 | 821.00 | 822.75 | 1.15 | 0.14 | 1,505.00 | 757.05 | 690,759 | 56.43 Crore | 33,194 |
| 26 Mar, 2025 | 824.55 | 835.50 | 817.30 | 821.45 | 821.60 | -3.30 | -0.4 | 1,505.00 | 757.05 | 700,326 | 57.90 Crore | 32,906 |
| 25 Mar, 2025 | 844.00 | 845.50 | 815.45 | 823.00 | 824.90 | -5.00 | -0.6 | 1,505.00 | 757.05 | 616,485 | 50.86 Crore | 34,131 |
| 24 Mar, 2025 | 831.95 | 852.90 | 828.40 | 831.00 | 829.90 | 0.60 | 0.07 | 1,505.00 | 757.05 | 661,191 | 55.26 Crore | 26,422 |
| 21 Mar, 2025 | 826.10 | 837.80 | 820.00 | 829.60 | 829.30 | 3.20 | 0.39 | 1,505.00 | 757.05 | 677,598 | 56.13 Crore | 44,273 |
| 20 Mar, 2025 | 827.05 | 842.70 | 820.20 | 828.00 | 826.10 | 0.70 | 0.08 | 1,505.00 | 757.05 | 787,698 | 65.12 Crore | 53,325 |
| 19 Mar, 2025 | 812.00 | 831.80 | 811.05 | 830.35 | 825.40 | 18.70 | 2.32 | 1,505.00 | 757.05 | 513,239 | 42.32 Crore | 22,485 |
| 18 Mar, 2025 | 800.60 | 811.80 | 799.40 | 808.95 | 806.70 | 6.20 | 0.77 | 1,505.00 | 757.05 | 429,061 | 34.56 Crore | 17,822 |
| 17 Mar, 2025 | 780.85 | 806.90 | 780.85 | 800.60 | 800.50 | 19.65 | 2.52 | 1,505.00 | 757.05 | 691,539 | 55.36 Crore | 35,967 |
| 13 Mar, 2025 | 786.55 | 797.00 | 779.90 | 780.00 | 780.85 | -3.05 | -0.39 | 1,505.00 | 757.05 | 601,445 | 47.26 Crore | 29,973 |
| 12 Mar, 2025 | 795.05 | 804.95 | 780.00 | 783.50 | 783.90 | -4.15 | -0.53 | 1,505.00 | 757.05 | 462,068 | 36.34 Crore | 32,032 |
| 11 Mar, 2025 | 796.00 | 806.25 | 784.70 | 792.20 | 788.05 | -23.45 | -2.89 | 1,505.00 | 757.05 | 1,069,489 | 84.56 Crore | 67,013 |
| 10 Mar, 2025 | 828.95 | 831.85 | 806.30 | 811.50 | 811.50 | -13.50 | -1.64 | 1,505.00 | 757.05 | 553,453 | 44.99 Crore | 29,663 |
| 07 Mar, 2025 | 825.00 | 829.50 | 812.85 | 823.30 | 825.00 | 2.00 | 0.24 | 1,505.00 | 757.05 | 505,661 | 41.55 Crore | 29,061 |
| 06 Mar, 2025 | 825.25 | 847.05 | 821.15 | 823.05 | 823.00 | 3.15 | 0.38 | 1,505.00 | 757.05 | 771,656 | 64.30 Crore | 36,931 |
| 05 Mar, 2025 | 802.85 | 826.60 | 793.80 | 818.25 | 819.85 | 17.00 | 2.12 | 1,505.00 | 757.05 | 1,067,153 | 86.29 Crore | 59,227 |
| 04 Mar, 2025 | 791.60 | 814.90 | 780.40 | 802.90 | 802.85 | 7.20 | 0.9 | 1,505.00 | 757.05 | 924,473 | 74.27 Crore | 35,469 |