Price Data Selection & Download
Natural Capsules Share Price All Time Records & Statistics (Feb 2025 - Sep 2026)
346 daily OHLCV records on NSE from Feb. 2025 to Sept. 2026. Analyse Natural Capsules shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹296.00
September 26, 2025
NSE Exchange
Share Price All Time Low
₹136.36
March 27, 2026
NSE Exchange
Highest Volume Trading Day
739,318
September 26, 2025 • ₹270.00
NSE Exchange
Share Price History Data (Feb 2025 - Sep 2026)
NATCAPSUQ daily open, high, low, close and volume (OHLCV) on NSE — 165 records.
Total Records
165
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | ₹211.36 | ₹216.79 | ₹192.00 | ₹201.37 | 37,412 |
| 2026-08-31 | ₹208.80 | ₹225.00 | ₹208.80 | ₹212.38 | 69,502 |
| 2026-08-28 | ₹215.24 | ₹219.70 | ₹203.50 | ₹204.96 | 63,397 |
| 2026-08-27 | ₹181.00 | ₹216.33 | ₹179.17 | ₹214.16 | 268,991 |
| 2026-08-26 | ₹167.80 | ₹186.49 | ₹167.80 | ₹180.28 | 108,426 |
| 2026-08-25 | ₹165.17 | ₹168.30 | ₹163.28 | ₹166.88 | 60,568 |
| 2026-08-24 | ₹156.00 | ₹165.10 | ₹153.82 | ₹164.68 | 44,256 |
| 2026-08-21 | ₹151.55 | ₹159.28 | ₹150.50 | ₹151.88 | 23,557 |
| 2026-08-20 | ₹149.35 | ₹159.90 | ₹148.01 | ₹151.40 | 26,517 |
| 2026-08-19 | ₹149.34 | ₹150.30 | ₹147.00 | ₹149.70 | 7,144 |
| 2026-08-18 | ₹148.69 | ₹149.35 | ₹146.00 | ₹146.59 | 7,540 |
| 2026-08-17 | ₹154.89 | ₹154.89 | ₹147.79 | ₹148.75 | 12,313 |
| 2026-08-14 | ₹150.85 | ₹151.49 | ₹147.42 | ₹149.72 | 7,278 |
| 2026-08-13 | ₹160.40 | ₹160.40 | ₹146.00 | ₹146.93 | 40,288 |
| 2026-08-12 | ₹167.00 | ₹167.00 | ₹156.00 | ₹159.08 | 21,717 |
| 2026-08-11 | ₹174.38 | ₹174.38 | ₹160.50 | ₹165.35 | 23,663 |
| 2026-08-10 | ₹163.00 | ₹181.90 | ₹160.80 | ₹170.18 | 103,643 |
| 2026-08-07 | ₹151.40 | ₹157.97 | ₹150.98 | ₹155.04 | 54,713 |
| 2026-08-06 | ₹150.00 | ₹159.99 | ₹145.61 | ₹149.91 | 27,472 |
| 2026-08-05 | ₹150.20 | ₹153.50 | ₹144.10 | ₹148.14 | 52,986 |
| 2026-08-04 | ₹161.00 | ₹161.00 | ₹151.21 | ₹152.56 | 29,136 |
| 2026-08-03 | ₹144.71 | ₹168.90 | ₹144.10 | ₹162.33 | 161,886 |
| 2026-07-31 | ₹144.00 | ₹144.99 | ₹141.65 | ₹143.28 | 3,579 |
| 2026-07-30 | ₹144.50 | ₹150.00 | ₹143.25 | ₹144.21 | 3,787 |
| 2026-07-29 | ₹143.40 | ₹147.25 | ₹143.00 | ₹144.52 | 8,605 |
| 2026-07-28 | ₹149.31 | ₹149.31 | ₹142.55 | ₹146.81 | 4,467 |
| 2026-07-27 | ₹147.05 | ₹149.49 | ₹144.05 | ₹147.84 | 10,409 |
| 2026-07-24 | ₹152.00 | ₹154.00 | ₹145.00 | ₹148.86 | 5,606 |
| 2026-07-23 | ₹142.71 | ₹160.00 | ₹142.00 | ₹150.08 | 105,214 |
| 2026-07-22 | ₹141.00 | ₹142.99 | ₹139.21 | ₹142.71 | 962 |
| 2026-07-21 | ₹140.10 | ₹141.40 | ₹140.00 | ₹140.40 | 1,561 |
| 2026-07-20 | ₹141.85 | ₹145.00 | ₹137.25 | ₹140.04 | 13,375 |
| 2026-07-17 | ₹142.12 | ₹143.40 | ₹141.85 | ₹142.55 | 1,017 |
| 2026-07-16 | ₹143.50 | ₹145.99 | ₹141.11 | ₹142.11 | 8,333 |
| 2026-07-15 | ₹147.30 | ₹148.00 | ₹140.40 | ₹142.20 | 4,605 |
| 2026-07-14 | ₹145.11 | ₹146.80 | ₹143.40 | ₹143.51 | 606 |
| 2026-07-13 | ₹144.60 | ₹148.36 | ₹142.20 | ₹143.68 | 2,625 |
| 2026-07-10 | ₹144.50 | ₹148.56 | ₹143.10 | ₹144.96 | 3,050 |
| 2026-07-09 | ₹143.20 | ₹146.80 | ₹138.55 | ₹142.11 | 5,766 |
| 2026-07-08 | ₹146.50 | ₹149.35 | ₹141.30 | ₹142.47 | 4,175 |
| 2026-07-07 | ₹150.00 | ₹151.50 | ₹144.05 | ₹147.26 | 6,487 |
| 2026-07-06 | ₹152.45 | ₹154.80 | ₹147.04 | ₹148.56 | 3,513 |
| 2026-07-03 | ₹151.99 | ₹154.50 | ₹151.90 | ₹152.45 | 3,980 |
| 2026-07-02 | ₹148.80 | ₹154.85 | ₹148.80 | ₹153.34 | 3,453 |
| 2026-07-01 | ₹149.00 | ₹152.99 | ₹148.00 | ₹148.81 | 1,072 |
| 2026-06-30 | ₹155.00 | ₹156.00 | ₹146.20 | ₹148.86 | 5,982 |
| 2026-06-29 | ₹156.20 | ₹156.51 | ₹147.00 | ₹151.56 | 15,567 |
| 2026-06-25 | ₹159.00 | ₹162.40 | ₹156.20 | ₹157.07 | 3,356 |
| 2026-06-24 | ₹163.90 | ₹163.90 | ₹158.50 | ₹161.05 | 10,150 |
| 2026-06-23 | ₹159.69 | ₹165.00 | ₹155.23 | ₹159.41 | 14,018 |
| 2026-06-22 | ₹161.07 | ₹164.00 | ₹156.10 | ₹156.68 | 19,000 |
| 2026-06-19 | ₹156.00 | ₹165.00 | ₹156.00 | ₹161.07 | 11,778 |
| 2026-06-18 | ₹153.13 | ₹163.98 | ₹151.75 | ₹158.94 | 50,149 |
| 2026-06-17 | ₹150.00 | ₹155.50 | ₹150.00 | ₹151.74 | 24,863 |
| 2026-06-16 | ₹153.05 | ₹154.10 | ₹150.25 | ₹151.29 | 9,221 |
| 2026-06-15 | ₹154.25 | ₹157.35 | ₹150.00 | ₹153.35 | 9,201 |
| 2026-06-12 | ₹155.00 | ₹156.80 | ₹152.21 | ₹155.95 | 2,372 |
| 2026-06-11 | ₹155.75 | ₹155.75 | ₹152.16 | ₹153.54 | 950 |
| 2026-06-10 | ₹159.64 | ₹159.64 | ₹154.06 | ₹154.20 | 2,185 |
| 2026-06-09 | ₹159.00 | ₹160.00 | ₹155.40 | ₹158.85 | 2,515 |
| 2026-06-08 | ₹161.40 | ₹161.40 | ₹155.05 | ₹157.90 | 2,789 |
| 2026-06-05 | ₹155.35 | ₹159.99 | ₹155.35 | ₹157.50 | 2,883 |
| 2026-06-04 | ₹155.00 | ₹159.40 | ₹155.00 | ₹155.35 | 1,569 |
| 2026-06-03 | ₹155.50 | ₹160.00 | ₹151.20 | ₹156.53 | 6,385 |
| 2026-06-02 | ₹161.60 | ₹161.65 | ₹155.40 | ₹158.67 | 1,151 |
| 2026-06-01 | ₹162.81 | ₹163.00 | ₹158.00 | ₹159.93 | 3,050 |
| 2026-05-29 | ₹160.00 | ₹166.90 | ₹160.00 | ₹162.62 | 16,467 |
| 2026-05-27 | ₹156.80 | ₹176.90 | ₹153.00 | ₹167.98 | 26,565 |
| 2026-05-26 | ₹153.00 | ₹155.98 | ₹151.00 | ₹152.42 | 4,674 |
| 2026-05-25 | ₹151.30 | ₹154.99 | ₹151.30 | ₹154.77 | 6,696 |
| 2026-05-22 | ₹150.50 | ₹154.40 | ₹150.50 | ₹151.30 | 1,481 |
| 2026-05-21 | ₹152.50 | ₹162.45 | ₹150.50 | ₹151.72 | 4,579 |
| 2026-05-20 | ₹156.93 | ₹157.80 | ₹152.10 | ₹154.38 | 5,695 |
| 2026-05-19 | ₹156.85 | ₹157.90 | ₹152.02 | ₹156.93 | 1,791 |
| 2026-05-18 | ₹153.45 | ₹156.88 | ₹150.00 | ₹154.53 | 1,468 |
| 2026-05-15 | ₹153.50 | ₹156.36 | ₹151.01 | ₹152.20 | 5,413 |
| 2026-05-14 | ₹157.65 | ₹163.70 | ₹153.50 | ₹155.84 | 2,545 |
| 2026-05-13 | ₹167.79 | ₹167.79 | ₹158.30 | ₹160.31 | 756 |
| 2026-05-12 | ₹168.35 | ₹169.80 | ₹158.01 | ₹161.64 | 3,849 |
| 2026-05-11 | ₹169.25 | ₹170.49 | ₹162.00 | ₹163.97 | 2,683 |
| 2026-05-08 | ₹162.95 | ₹182.80 | ₹157.10 | ₹169.64 | 9,683 |
| 2026-05-07 | ₹156.81 | ₹162.90 | ₹156.81 | ₹161.30 | 2,457 |
| 2026-05-06 | ₹156.70 | ₹162.00 | ₹154.21 | ₹156.71 | 5,910 |
| 2026-05-05 | ₹158.10 | ₹158.10 | ₹153.76 | ₹154.16 | 2,535 |
| 2026-05-04 | ₹155.01 | ₹157.40 | ₹153.52 | ₹153.71 | 1,118 |
| 2026-04-30 | ₹155.21 | ₹157.01 | ₹153.00 | ₹154.46 | 1,605 |
| 2026-04-29 | ₹156.11 | ₹158.00 | ₹156.00 | ₹156.22 | 1,518 |
| 2026-04-28 | ₹157.81 | ₹159.00 | ₹155.00 | ₹155.89 | 5,142 |
| 2026-04-27 | ₹162.60 | ₹162.60 | ₹157.45 | ₹158.61 | 4,852 |
| 2026-04-24 | ₹160.41 | ₹161.00 | ₹159.39 | ₹159.45 | 65 |
| 2026-04-23 | ₹159.01 | ₹160.80 | ₹156.00 | ₹157.14 | 1,759 |
| 2026-04-22 | ₹162.03 | ₹166.00 | ₹153.60 | ₹156.44 | 22,458 |
| 2026-04-21 | ₹165.67 | ₹165.70 | ₹159.50 | ₹160.66 | 3,100 |
| 2026-04-20 | ₹170.00 | ₹170.10 | ₹160.21 | ₹166.26 | 3,532 |
| 2026-04-17 | ₹168.10 | ₹181.32 | ₹163.20 | ₹165.76 | 15,611 |
| 2026-04-16 | ₹166.51 | ₹172.99 | ₹162.25 | ₹168.09 | 13,670 |
| 2026-04-15 | ₹151.50 | ₹177.00 | ₹151.50 | ₹166.07 | 15,756 |
| 2026-04-13 | ₹154.70 | ₹155.00 | ₹150.00 | ₹151.10 | 1,861 |
| 2026-04-10 | ₹154.25 | ₹157.89 | ₹154.24 | ₹155.78 | 1,136 |
| 2026-04-09 | ₹154.00 | ₹159.40 | ₹153.50 | ₹154.28 | 1,869 |
| 2026-04-08 | ₹154.50 | ₹159.99 | ₹152.00 | ₹154.04 | 5,012 |
| 2026-04-07 | ₹150.00 | ₹153.99 | ₹147.00 | ₹153.28 | 2,374 |
| 2026-04-06 | ₹156.04 | ₹156.04 | ₹146.40 | ₹149.99 | 999 |
| 2026-04-02 | ₹150.00 | ₹157.59 | ₹150.00 | ₹152.98 | 1,332 |
| 2026-04-01 | ₹145.41 | ₹160.00 | ₹145.41 | ₹153.62 | 3,363 |
| 2026-03-30 | ₹140.00 | ₹149.00 | ₹137.50 | ₹144.35 | 15,469 |
| 2026-03-27 | ₹139.99 | ₹149.00 | ₹136.36 | ₹143.57 | 37,351 |
| 2026-03-25 | ₹149.90 | ₹151.01 | ₹142.20 | ₹147.04 | 8,282 |
| 2026-03-24 | ₹144.00 | ₹149.85 | ₹139.00 | ₹143.63 | 26,776 |
| 2026-03-23 | ₹140.36 | ₹148.30 | ₹140.36 | ₹147.51 | 4,478 |
| 2026-03-20 | ₹149.50 | ₹149.50 | ₹144.00 | ₹145.41 | 1,167 |
| 2026-03-19 | ₹147.38 | ₹149.49 | ₹143.00 | ₹145.52 | 3,508 |
| 2026-03-18 | ₹154.30 | ₹154.30 | ₹146.41 | ₹147.37 | 2,822 |
| 2026-03-17 | ₹148.00 | ₹154.00 | ₹145.10 | ₹151.28 | 15,921 |
| 2026-03-16 | ₹153.79 | ₹153.79 | ₹146.81 | ₹148.38 | 6,605 |
| 2026-03-13 | ₹154.00 | ₹155.99 | ₹148.01 | ₹148.60 | 18,647 |
| 2026-03-12 | ₹154.02 | ₹154.02 | ₹145.30 | ₹151.70 | 11,926 |
| 2026-03-11 | ₹151.14 | ₹155.40 | ₹150.00 | ₹151.00 | 1,623 |
| 2026-03-10 | ₹149.56 | ₹152.76 | ₹147.00 | ₹151.15 | 3,359 |
| 2026-03-09 | ₹153.10 | ₹155.50 | ₹145.42 | ₹148.82 | 13,495 |
| 2026-03-06 | ₹157.99 | ₹165.50 | ₹151.00 | ₹153.17 | 377,248 |
| 2026-03-05 | ₹150.22 | ₹160.00 | ₹148.00 | ₹149.18 | 342,560 |
| 2026-03-04 | ₹154.40 | ₹154.40 | ₹145.00 | ₹149.83 | 5,636 |
| 2026-03-02 | ₹144.00 | ₹159.75 | ₹144.00 | ₹155.49 | 16,566 |
| 2026-02-27 | ₹155.00 | ₹159.29 | ₹149.00 | ₹153.87 | 3,427 |
| 2026-02-26 | ₹154.99 | ₹161.35 | ₹152.20 | ₹153.26 | 4,505 |
| 2026-02-25 | ₹163.00 | ₹163.00 | ₹152.00 | ₹155.45 | 3,007 |
| 2026-02-24 | ₹164.00 | ₹164.00 | ₹155.10 | ₹157.09 | 9,702 |
| 2026-02-23 | ₹155.00 | ₹164.50 | ₹155.00 | ₹162.10 | 6,521 |
| 2026-02-20 | ₹159.99 | ₹163.79 | ₹155.17 | ₹158.01 | 1,874 |
| 2026-02-19 | ₹164.00 | ₹165.00 | ₹156.60 | ₹158.15 | 5,008 |
| 2026-02-18 | ₹164.80 | ₹168.99 | ₹160.00 | ₹163.15 | 6,343 |
| 2026-02-17 | ₹169.00 | ₹169.00 | ₹160.03 | ₹162.10 | 449 |
| 2026-02-16 | ₹161.20 | ₹167.99 | ₹160.00 | ₹160.75 | 1,082 |
| 2026-02-13 | ₹160.00 | ₹175.00 | ₹160.00 | ₹165.97 | 3,145 |
| 2026-02-12 | ₹160.53 | ₹164.98 | ₹155.00 | ₹163.69 | 6,631 |
| 2026-02-11 | ₹164.00 | ₹164.00 | ₹156.50 | ₹162.59 | 4,513 |
| 2026-02-10 | ₹168.99 | ₹168.99 | ₹161.23 | ₹163.99 | 2,736 |
| 2026-02-09 | ₹168.99 | ₹168.99 | ₹160.30 | ₹166.57 | 2,547 |
| 2026-02-06 | ₹169.00 | ₹169.00 | ₹158.05 | ₹160.13 | 5,026 |
| 2026-02-05 | ₹173.95 | ₹190.00 | ₹162.00 | ₹163.56 | 1,795 |
| 2026-02-04 | ₹168.99 | ₹169.00 | ₹158.40 | ₹164.99 | 895 |
| 2026-02-03 | ₹170.00 | ₹170.00 | ₹152.10 | ₹164.09 | 3,272 |
| 2026-02-02 | ₹169.00 | ₹169.00 | ₹152.00 | ₹162.00 | 2,760 |
| 2026-02-01 | ₹171.99 | ₹171.99 | ₹157.30 | ₹158.20 | 6,652 |
| 2026-01-30 | ₹174.97 | ₹174.97 | ₹162.00 | ₹163.96 | 2,534 |
| 2026-01-29 | ₹173.39 | ₹173.39 | ₹161.11 | ₹166.96 | 1,478 |
| 2026-01-28 | ₹178.99 | ₹178.99 | ₹162.00 | ₹165.75 | 1,314 |
| 2026-01-27 | ₹154.99 | ₹182.00 | ₹154.99 | ₹163.31 | 3,504 |
| 2026-01-23 | ₹179.40 | ₹179.40 | ₹165.00 | ₹167.96 | 5,668 |
| 2026-01-22 | ₹170.00 | ₹171.70 | ₹162.15 | ₹169.77 | 2,338 |
| 2026-01-21 | ₹175.00 | ₹175.00 | ₹165.00 | ₹169.08 | 8,401 |
| 2026-01-20 | ₹175.05 | ₹181.39 | ₹170.41 | ₹174.98 | 15,609 |
| 2026-01-19 | ₹181.00 | ₹184.40 | ₹175.01 | ₹175.44 | 2,443 |
| 2026-01-16 | ₹191.39 | ₹191.39 | ₹175.00 | ₹181.51 | 2,598 |
| 2026-01-14 | ₹180.00 | ₹189.39 | ₹179.00 | ₹180.54 | 1,538 |
| 2026-01-13 | ₹182.82 | ₹188.00 | ₹178.00 | ₹181.52 | 3,200 |
| 2026-01-12 | ₹192.50 | ₹192.50 | ₹181.25 | ₹182.82 | 15,844 |
| 2026-01-09 | ₹177.43 | ₹198.00 | ₹175.40 | ₹192.79 | 24,569 |
| 2026-01-08 | ₹185.00 | ₹191.99 | ₹176.00 | ₹180.14 | 2,704 |
| 2026-01-07 | ₹190.30 | ₹196.44 | ₹185.05 | ₹186.75 | 2,185 |
| 2026-01-06 | ₹187.65 | ₹197.94 | ₹185.00 | ₹189.13 | 3,930 |
| 2026-01-05 | ₹195.00 | ₹200.49 | ₹187.80 | ₹190.65 | 11,475 |
| 2026-01-02 | ₹178.50 | ₹199.11 | ₹178.50 | ₹197.67 | 46,169 |
| 2026-01-01 | ₹165.99 | ₹182.60 | ₹165.99 | ₹181.01 | 4,689 |
Natural Capsules Share Price Performance Analysis (Feb 2025 - Sep 2026)
NATCAPSUQ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.25%
₹181.01 → ₹201.37
Year to Date
Price Volatility
8.43%
Low Volatility
Year to Date
Average Daily Volume
18,356
Year to Date Average
NSE Exchange
Natural Capsules Share Price History – Frequently Asked Questions
Common questions about NATCAPSUQ historical data and records. Review NATCAPSUQ earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Natural Capsules (NATCAPSUQ)?
The all-time high share price of Natural Capsules was ₹296.0 recorded on September 26, 2025 on the NSE exchange.
What is the all-time low share price of Natural Capsules (NATCAPSUQ)?
The all-time low share price of Natural Capsules was ₹136.36 recorded on March 27, 2026 on the NSE exchange.
How can I download NATCAPSUQ historical share price data?
You can download Natural Capsules 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 NATCAPSUQ shares?
The highest trading volume day for Natural Capsules was 739,318 shares traded on September 26, 2025 on the NSE exchange, with share price at ₹270.0.