Price Data Selection & Download
Natco Pharma Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine NATCOPHARM quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1639.00
September 12, 2024
NSE Exchange
Share Price All Time Low
₹4.40
March 19, 2003
NSE Exchange
Highest Volume Trading Day
25,417,079
March 25, 2010 • ₹28.49
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
NATCOPHARM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1190.00 | ₹1202.00 | ₹1170.30 | ₹1175.80 | 309,647 |
| 2026-05-26 | ₹1177.90 | ₹1190.80 | ₹1167.10 | ₹1186.00 | 313,854 |
| 2026-05-25 | ₹1170.30 | ₹1178.00 | ₹1152.30 | ₹1173.00 | 243,692 |
| 2026-05-22 | ₹1175.00 | ₹1182.90 | ₹1164.60 | ₹1169.70 | 231,050 |
| 2026-05-21 | ₹1170.00 | ₹1192.50 | ₹1149.90 | ₹1174.30 | 544,230 |
| 2026-05-20 | ₹1130.90 | ₹1163.90 | ₹1130.90 | ₹1156.30 | 492,160 |
| 2026-05-19 | ₹1179.90 | ₹1179.90 | ₹1125.00 | ₹1130.90 | 561,594 |
| 2026-05-18 | ₹1145.00 | ₹1192.00 | ₹1140.00 | ₹1165.60 | 423,349 |
| 2026-05-15 | ₹1206.80 | ₹1225.00 | ₹1188.10 | ₹1199.10 | 573,034 |
| 2026-05-14 | ₹1178.70 | ₹1209.00 | ₹1154.50 | ₹1204.40 | 534,977 |
| 2026-05-13 | ₹1176.00 | ₹1199.90 | ₹1165.00 | ₹1171.90 | 372,471 |
| 2026-05-12 | ₹1210.00 | ₹1226.80 | ₹1176.00 | ₹1181.90 | 627,376 |
| 2026-05-11 | ₹1155.00 | ₹1215.00 | ₹1140.20 | ₹1206.00 | 1,271,121 |
| 2026-05-08 | ₹1155.20 | ₹1218.00 | ₹1152.10 | ₹1174.70 | 1,337,529 |
| 2026-05-07 | ₹1155.90 | ₹1174.40 | ₹1151.50 | ₹1155.20 | 412,437 |
| 2026-05-06 | ₹1137.00 | ₹1169.80 | ₹1129.30 | ₹1150.10 | 1,205,478 |
| 2026-05-05 | ₹1116.60 | ₹1133.50 | ₹1113.60 | ₹1125.00 | 584,528 |
| 2026-05-04 | ₹1098.90 | ₹1133.50 | ₹1093.10 | ₹1114.60 | 871,022 |
| 2026-04-30 | ₹1093.65 | ₹1106.95 | ₹1087.00 | ₹1095.75 | 387,707 |
| 2026-04-29 | ₹1100.00 | ₹1114.25 | ₹1080.05 | ₹1093.60 | 480,911 |
| 2026-04-28 | ₹1110.00 | ₹1116.80 | ₹1086.20 | ₹1094.10 | 516,344 |
| 2026-04-27 | ₹1092.00 | ₹1111.50 | ₹1086.00 | ₹1089.90 | 538,464 |
| 2026-04-24 | ₹1078.50 | ₹1099.00 | ₹1064.50 | ₹1093.20 | 696,256 |
| 2026-04-23 | ₹1070.00 | ₹1098.80 | ₹1062.80 | ₹1071.45 | 668,735 |
| 2026-04-22 | ₹1058.05 | ₹1078.90 | ₹1042.25 | ₹1071.00 | 501,981 |
| 2026-04-21 | ₹1100.10 | ₹1103.00 | ₹1052.00 | ₹1055.65 | 855,940 |
| 2026-04-20 | ₹1119.00 | ₹1130.00 | ₹1094.00 | ₹1100.05 | 573,360 |
| 2026-04-17 | ₹1084.85 | ₹1129.20 | ₹1081.00 | ₹1119.70 | 1,043,234 |
| 2026-04-16 | ₹1092.05 | ₹1106.95 | ₹1071.90 | ₹1086.80 | 753,530 |
| 2026-04-15 | ₹1089.50 | ₹1095.00 | ₹1075.35 | ₹1091.50 | 561,394 |
| 2026-04-13 | ₹1079.05 | ₹1093.90 | ₹1070.00 | ₹1077.25 | 526,970 |
| 2026-04-10 | ₹1125.00 | ₹1134.85 | ₹1100.00 | ₹1104.20 | 662,719 |
| 2026-04-09 | ₹1106.90 | ₹1128.00 | ₹1097.15 | ₹1123.70 | 867,099 |
| 2026-04-08 | ₹1100.00 | ₹1124.00 | ₹1075.00 | ₹1112.45 | 1,794,093 |
| 2026-04-07 | ₹1023.00 | ₹1096.50 | ₹1008.00 | ₹1082.40 | 3,107,569 |
| 2026-04-06 | ₹1029.95 | ₹1034.95 | ₹1012.00 | ₹1028.55 | 550,982 |
| 2026-04-02 | ₹984.00 | ₹1031.00 | ₹978.45 | ₹1027.55 | 1,054,328 |
| 2026-04-01 | ₹998.60 | ₹1014.90 | ₹984.75 | ₹1001.90 | 703,695 |
| 2026-03-30 | ₹968.05 | ₹1007.80 | ₹960.30 | ₹974.20 | 1,325,914 |
| 2026-03-27 | ₹970.00 | ₹982.00 | ₹955.00 | ₹978.70 | 516,032 |
| 2026-03-25 | ₹967.60 | ₹987.85 | ₹959.25 | ₹973.70 | 690,459 |
| 2026-03-24 | ₹950.00 | ₹955.90 | ₹925.10 | ₹949.75 | 446,714 |
| 2026-03-23 | ₹960.00 | ₹965.25 | ₹924.40 | ₹927.55 | 714,373 |
| 2026-03-20 | ₹950.00 | ₹972.50 | ₹948.20 | ₹959.20 | 743,788 |
| 2026-03-19 | ₹950.00 | ₹969.10 | ₹932.10 | ₹938.05 | 693,120 |
| 2026-03-18 | ₹945.00 | ₹977.40 | ₹945.00 | ₹957.90 | 595,749 |
| 2026-03-17 | ₹948.05 | ₹956.00 | ₹926.45 | ₹942.90 | 508,299 |
| 2026-03-16 | ₹990.00 | ₹990.00 | ₹933.50 | ₹946.15 | 800,909 |
| 2026-03-13 | ₹1019.95 | ₹1019.95 | ₹951.00 | ₹955.85 | 845,767 |
| 2026-03-12 | ₹1010.00 | ₹1024.00 | ₹996.05 | ₹1016.20 | 591,887 |
| 2026-03-11 | ₹1042.05 | ₹1053.00 | ₹1010.00 | ₹1016.15 | 720,555 |
| 2026-03-10 | ₹1015.00 | ₹1050.95 | ₹1012.70 | ₹1039.20 | 2,030,206 |
| 2026-03-09 | ₹1001.00 | ₹1019.35 | ₹993.85 | ₹1002.70 | 1,195,996 |
| 2026-03-06 | ₹1006.80 | ₹1024.90 | ₹1000.00 | ₹1019.70 | 1,606,169 |
| 2026-03-05 | ₹958.80 | ₹1003.90 | ₹958.80 | ₹1000.80 | 2,953,208 |
| 2026-03-04 | ₹956.25 | ₹992.40 | ₹944.60 | ₹953.10 | 3,017,646 |
| 2026-03-02 | ₹925.15 | ₹967.85 | ₹925.15 | ₹956.25 | 1,073,411 |
| 2026-02-27 | ₹969.00 | ₹999.00 | ₹960.00 | ₹988.50 | 2,003,619 |
| 2026-02-26 | ₹983.00 | ₹993.90 | ₹963.70 | ₹972.15 | 966,038 |
| 2026-02-25 | ₹948.00 | ₹990.00 | ₹942.95 | ₹978.20 | 5,721,916 |
| 2026-02-24 | ₹886.90 | ₹950.00 | ₹885.55 | ₹944.85 | 10,308,556 |
| 2026-02-23 | ₹895.00 | ₹906.40 | ₹885.55 | ₹893.00 | 384,128 |
| 2026-02-20 | ₹884.15 | ₹894.90 | ₹878.00 | ₹891.70 | 440,459 |
| 2026-02-19 | ₹896.00 | ₹931.75 | ₹880.00 | ₹888.30 | 2,709,416 |
| 2026-02-18 | ₹883.10 | ₹898.50 | ₹862.85 | ₹890.50 | 1,068,111 |
| 2026-02-17 | ₹887.45 | ₹892.55 | ₹876.85 | ₹884.70 | 1,741,490 |
| 2026-02-16 | ₹830.45 | ₹932.00 | ₹828.00 | ₹881.45 | 22,776,662 |
| 2026-02-13 | ₹830.00 | ₹834.25 | ₹819.00 | ₹823.85 | 451,730 |
| 2026-02-12 | ₹851.00 | ₹869.80 | ₹833.55 | ₹839.85 | 1,540,822 |
| 2026-02-11 | ₹848.80 | ₹859.50 | ₹846.80 | ₹850.80 | 430,555 |
| 2026-02-10 | ₹848.00 | ₹860.15 | ₹839.00 | ₹846.95 | 447,090 |
| 2026-02-09 | ₹830.05 | ₹848.95 | ₹819.35 | ₹845.60 | 547,253 |
| 2026-02-06 | ₹827.05 | ₹827.95 | ₹812.30 | ₹823.55 | 354,957 |
| 2026-02-05 | ₹842.00 | ₹847.90 | ₹827.00 | ₹828.95 | 454,698 |
| 2026-02-04 | ₹860.00 | ₹864.30 | ₹838.00 | ₹841.10 | 816,586 |
| 2026-02-03 | ₹880.00 | ₹880.50 | ₹845.05 | ₹853.70 | 581,622 |
| 2026-02-02 | ₹823.90 | ₹829.95 | ₹810.55 | ₹823.90 | 292,623 |
| 2026-02-01 | ₹835.90 | ₹848.95 | ₹815.00 | ₹817.80 | 259,908 |
| 2026-01-30 | ₹810.00 | ₹841.30 | ₹806.05 | ₹835.90 | 565,512 |
| 2026-01-29 | ₹821.80 | ₹821.80 | ₹809.00 | ₹813.20 | 385,390 |
| 2026-01-28 | ₹820.05 | ₹822.50 | ₹812.40 | ₹818.50 | 350,526 |
| 2026-01-27 | ₹840.00 | ₹840.00 | ₹809.00 | ₹814.25 | 528,716 |
| 2026-01-23 | ₹835.00 | ₹846.20 | ₹825.00 | ₹831.95 | 318,161 |
| 2026-01-22 | ₹844.95 | ₹849.00 | ₹830.25 | ₹834.75 | 329,011 |
| 2026-01-21 | ₹819.95 | ₹844.35 | ₹814.50 | ₹839.75 | 569,270 |
| 2026-01-20 | ₹851.20 | ₹854.95 | ₹818.05 | ₹822.75 | 472,718 |
| 2026-01-19 | ₹861.00 | ₹861.00 | ₹841.00 | ₹845.75 | 399,337 |
| 2026-01-16 | ₹892.00 | ₹892.80 | ₹852.90 | ₹859.40 | 483,657 |
| 2026-01-14 | ₹875.00 | ₹894.10 | ₹870.80 | ₹891.95 | 460,228 |
| 2026-01-13 | ₹866.00 | ₹879.75 | ₹862.00 | ₹871.80 | 497,265 |
| 2026-01-12 | ₹890.00 | ₹890.00 | ₹849.10 | ₹857.85 | 914,840 |
| 2026-01-09 | ₹913.20 | ₹925.20 | ₹883.00 | ₹890.20 | 758,205 |
| 2026-01-08 | ₹950.75 | ₹950.75 | ₹905.75 | ₹909.70 | 550,397 |
| 2026-01-07 | ₹930.40 | ₹960.40 | ₹928.00 | ₹946.10 | 1,817,099 |
| 2026-01-06 | ₹909.85 | ₹941.00 | ₹905.35 | ₹925.90 | 1,230,048 |
| 2026-01-05 | ₹893.85 | ₹916.50 | ₹888.75 | ₹906.10 | 581,137 |
| 2026-01-02 | ₹888.20 | ₹903.00 | ₹887.15 | ₹893.05 | 454,790 |
| 2026-01-01 | ₹901.05 | ₹901.05 | ₹884.20 | ₹888.20 | 552,559 |
Natco Pharma Share Price Performance Analysis (Jan 2003 - May 2026)
NATCOPHARM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+32.38%
₹888.20 → ₹1175.80
Year to Date
Price Volatility
12.33%
Low Volatility
Year to Date
Average Daily Volume
1,176,961
Year to Date Average
NSE Exchange
Natco Pharma Share Price History – Frequently Asked Questions
Common questions about NATCOPHARM historical data and records. For live price, key ratios and fundamentals, see NATCOPHARM stock price BSE.
What is the all-time high share price of Natco Pharma (NATCOPHARM)?
The all-time high share price of Natco Pharma was ₹1639.0 recorded on September 12, 2024 on the NSE exchange.
What is the all-time low share price of Natco Pharma (NATCOPHARM)?
The all-time low share price of Natco Pharma was ₹4.4 recorded on March 19, 2003 on the NSE exchange.
How can I download NATCOPHARM historical share price data?
You can download Natco Pharma historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NATCOPHARM shares?
The highest trading volume day for Natco Pharma was 25,417,079 shares traded on March 25, 2010 on the NSE exchange, with share price at ₹28.49.