NSE - Delayed Quote INR
NATCO Pharma Limited (NATCOPHARM.NS)
At close: 3:30 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 1,409.00 | 1,428.00 | 1,402.70 | 1,421.95 | 1,421.95 | 272,783 |
| Nov 4, 2024 | 1,431.95 | 1,431.95 | 1,396.05 | 1,409.00 | 1,409.00 | 275,800 |
| Nov 1, 2024 | 1,402.95 | 1,402.95 | 1,402.95 | 1,402.95 | 1,402.95 | - |
| Oct 31, 2024 | 1,383.00 | 1,413.80 | 1,364.35 | 1,402.95 | 1,402.95 | 343,836 |
| Oct 30, 2024 | 1,346.00 | 1,391.00 | 1,345.00 | 1,382.60 | 1,382.60 | 370,163 |
| Oct 29, 2024 | 1,325.00 | 1,356.75 | 1,315.10 | 1,341.15 | 1,341.15 | 367,606 |
| Oct 28, 2024 | 1,294.95 | 1,336.90 | 1,282.55 | 1,323.25 | 1,323.25 | 404,235 |
| Oct 25, 2024 | 1,347.30 | 1,353.60 | 1,287.20 | 1,291.90 | 1,291.90 | 510,970 |
| Oct 24, 2024 | 1,320.20 | 1,352.00 | 1,316.30 | 1,340.20 | 1,340.20 | 232,758 |
| Oct 23, 2024 | 1,312.35 | 1,354.90 | 1,310.00 | 1,320.20 | 1,320.20 | 413,965 |
| Oct 22, 2024 | 1,373.50 | 1,384.50 | 1,318.55 | 1,328.05 | 1,328.05 | 574,707 |
| Oct 21, 2024 | 1,405.05 | 1,408.65 | 1,368.25 | 1,373.30 | 1,373.30 | 372,991 |
| Oct 18, 2024 | 1,392.00 | 1,403.85 | 1,365.60 | 1,398.65 | 1,398.65 | 412,879 |
| Oct 17, 2024 | 1,404.00 | 1,407.45 | 1,376.25 | 1,389.20 | 1,389.20 | 353,345 |
| Oct 16, 2024 | 1,392.00 | 1,411.85 | 1,386.10 | 1,398.90 | 1,398.90 | 445,611 |
| Oct 15, 2024 | 1,425.00 | 1,432.90 | 1,364.00 | 1,389.40 | 1,389.40 | 1,034,278 |
| Oct 14, 2024 | 1,443.70 | 1,448.35 | 1,415.00 | 1,420.60 | 1,420.60 | 507,416 |
| Oct 11, 2024 | 1,436.00 | 1,446.00 | 1,427.00 | 1,436.25 | 1,436.25 | 366,413 |
| Oct 10, 2024 | 1,481.10 | 1,481.70 | 1,433.55 | 1,437.50 | 1,437.50 | 880,333 |
| Oct 9, 2024 | 1,433.65 | 1,484.95 | 1,431.50 | 1,474.30 | 1,474.30 | 1,570,069 |
| Oct 8, 2024 | 1,408.70 | 1,432.00 | 1,388.50 | 1,426.50 | 1,426.50 | 989,486 |
| Oct 7, 2024 | 1,362.35 | 1,412.95 | 1,350.10 | 1,401.65 | 1,401.65 | 2,566,500 |
| Oct 4, 2024 | 1,361.00 | 1,386.70 | 1,345.05 | 1,353.95 | 1,353.95 | 662,090 |
| Oct 3, 2024 | 1,388.00 | 1,399.00 | 1,359.00 | 1,362.70 | 1,362.70 | 681,553 |
| Oct 1, 2024 | 1,420.00 | 1,425.00 | 1,397.00 | 1,400.30 | 1,400.30 | 400,796 |
| Sep 30, 2024 | 1,423.40 | 1,449.00 | 1,402.90 | 1,420.00 | 1,420.00 | 824,831 |
| Sep 27, 2024 | 1,385.85 | 1,423.00 | 1,385.85 | 1,413.15 | 1,413.15 | 926,077 |
| Sep 26, 2024 | 1,425.10 | 1,425.45 | 1,376.05 | 1,382.90 | 1,382.90 | 842,506 |
| Sep 25, 2024 | 1,415.90 | 1,433.90 | 1,405.00 | 1,416.40 | 1,416.40 | 637,436 |
| Sep 24, 2024 | 1,442.00 | 1,456.40 | 1,407.05 | 1,414.25 | 1,414.25 | 957,539 |
| Sep 23, 2024 | 1,490.60 | 1,500.70 | 1,435.00 | 1,440.40 | 1,440.40 | 1,302,302 |
| Sep 20, 2024 | 1,515.85 | 1,528.00 | 1,471.10 | 1,481.10 | 1,481.10 | 1,026,936 |
| Sep 19, 2024 | 1,550.95 | 1,559.30 | 1,490.00 | 1,515.05 | 1,515.05 | 914,903 |
| Sep 18, 2024 | 1,552.80 | 1,561.70 | 1,520.55 | 1,543.05 | 1,543.05 | 766,070 |
| Sep 17, 2024 | 1,577.00 | 1,583.10 | 1,558.15 | 1,561.70 | 1,561.70 | 330,375 |
| Sep 16, 2024 | 1,592.00 | 1,594.00 | 1,557.05 | 1,577.75 | 1,577.75 | 472,054 |
| Sep 13, 2024 | 1,604.40 | 1,616.00 | 1,572.00 | 1,582.50 | 1,582.50 | 622,007 |
| Sep 12, 2024 | 1,605.00 | 1,639.00 | 1,566.10 | 1,592.85 | 1,592.85 | 1,334,511 |
| Sep 11, 2024 | 1,554.40 | 1,624.00 | 1,549.40 | 1,591.95 | 1,591.95 | 2,207,302 |
| Sep 10, 2024 | 1,556.70 | 1,585.90 | 1,535.20 | 1,545.55 | 1,545.55 | 762,007 |
| Sep 9, 2024 | 1,564.40 | 1,564.40 | 1,523.05 | 1,546.25 | 1,546.25 | 391,021 |
| Sep 6, 2024 | 1,562.95 | 1,577.95 | 1,532.00 | 1,559.90 | 1,559.90 | 538,961 |
| Sep 5, 2024 | 1,568.05 | 1,598.00 | 1,550.00 | 1,555.75 | 1,555.75 | 857,102 |
| Sep 4, 2024 | 1,518.85 | 1,569.00 | 1,503.05 | 1,556.55 | 1,556.55 | 873,330 |
| Sep 3, 2024 | 1,539.50 | 1,549.40 | 1,524.00 | 1,530.60 | 1,530.60 | 347,275 |
| Sep 2, 2024 | 1,550.30 | 1,550.30 | 1,530.10 | 1,537.55 | 1,537.55 | 378,086 |
| Aug 30, 2024 | 1,510.00 | 1,569.90 | 1,510.00 | 1,537.55 | 1,537.55 | 1,496,599 |
| Aug 29, 2024 | 1,546.90 | 1,546.90 | 1,490.15 | 1,499.15 | 1,499.15 | 764,438 |
| Aug 28, 2024 | 1,569.00 | 1,571.00 | 1,534.05 | 1,539.50 | 1,539.50 | 569,849 |
| Aug 27, 2024 | 1,574.15 | 1,579.75 | 1,550.60 | 1,563.80 | 1,563.80 | 564,389 |
| Aug 26, 2024 | 1,567.70 | 1,584.95 | 1,541.95 | 1,563.90 | 1,563.90 | 1,257,037 |
| Aug 23, 2024 | 3.00 Dividend | |||||
| Aug 23, 2024 | 1,558.00 | 1,580.00 | 1,520.25 | 1,558.15 | 1,558.15 | 1,498,277 |
| Aug 22, 2024 | 1,474.00 | 1,574.90 | 1,461.95 | 1,551.35 | 1,548.35 | 3,957,342 |
| Aug 21, 2024 | 1,441.90 | 1,475.00 | 1,436.10 | 1,471.95 | 1,469.10 | 847,205 |
| Aug 20, 2024 | 1,468.00 | 1,483.90 | 1,425.00 | 1,441.50 | 1,438.71 | 683,161 |
| Aug 19, 2024 | 1,466.05 | 1,475.00 | 1,450.30 | 1,457.75 | 1,454.93 | 492,461 |
| Aug 16, 2024 | 1,468.10 | 1,495.40 | 1,456.85 | 1,461.95 | 1,459.12 | 745,785 |
| Aug 14, 2024 | 1,500.05 | 1,503.95 | 1,434.95 | 1,458.90 | 1,456.08 | 1,196,456 |
| Aug 13, 2024 | 1,519.20 | 1,535.80 | 1,470.00 | 1,475.10 | 1,472.25 | 1,992,367 |
| Aug 12, 2024 | 1,439.00 | 1,539.70 | 1,420.60 | 1,494.50 | 1,491.61 | 4,534,186 |
| Aug 9, 2024 | 1,455.00 | 1,468.05 | 1,427.00 | 1,440.35 | 1,437.56 | 590,366 |
| Aug 8, 2024 | 1,423.00 | 1,463.30 | 1,412.40 | 1,449.85 | 1,447.05 | 1,262,636 |
| Aug 7, 2024 | 1,367.00 | 1,422.00 | 1,367.00 | 1,414.50 | 1,411.76 | 1,692,741 |
| Aug 6, 2024 | 1,330.00 | 1,368.70 | 1,322.15 | 1,351.65 | 1,349.04 | 875,155 |
| Aug 5, 2024 | 1,350.00 | 1,356.20 | 1,291.95 | 1,309.15 | 1,306.62 | 840,328 |
| Aug 2, 2024 | 1,349.05 | 1,372.45 | 1,332.00 | 1,367.65 | 1,365.01 | 591,168 |
| Aug 1, 2024 | 1,363.55 | 1,377.80 | 1,352.05 | 1,362.00 | 1,359.37 | 581,642 |
| Jul 31, 2024 | 1,354.40 | 1,367.45 | 1,343.00 | 1,361.35 | 1,358.72 | 483,614 |
| Jul 30, 2024 | 1,353.00 | 1,370.00 | 1,342.00 | 1,347.65 | 1,345.04 | 641,024 |
| Jul 29, 2024 | 1,349.00 | 1,384.00 | 1,331.30 | 1,346.85 | 1,344.25 | 1,101,767 |
| Jul 26, 2024 | 1,334.70 | 1,349.00 | 1,312.00 | 1,334.65 | 1,332.07 | 632,359 |
| Jul 25, 2024 | 1,309.00 | 1,339.80 | 1,291.10 | 1,323.80 | 1,321.24 | 959,535 |
| Jul 24, 2024 | 1,249.00 | 1,325.00 | 1,244.40 | 1,318.05 | 1,315.50 | 1,175,480 |
| Jul 23, 2024 | 1,242.30 | 1,270.00 | 1,170.40 | 1,259.80 | 1,257.36 | 890,798 |
| Jul 22, 2024 | 1,213.05 | 1,254.00 | 1,209.10 | 1,226.80 | 1,224.43 | 692,206 |
| Jul 19, 2024 | 1,260.40 | 1,260.40 | 1,212.00 | 1,223.35 | 1,220.98 | 780,589 |
| Jul 18, 2024 | 1,286.00 | 1,311.00 | 1,255.00 | 1,260.35 | 1,257.91 | 2,160,509 |
| Jul 16, 2024 | 1,211.40 | 1,305.00 | 1,208.40 | 1,281.45 | 1,278.97 | 3,658,601 |
| Jul 15, 2024 | 1,185.10 | 1,252.00 | 1,184.80 | 1,208.10 | 1,205.76 | 1,797,785 |
| Jul 12, 2024 | 1,190.50 | 1,203.85 | 1,178.55 | 1,184.40 | 1,182.11 | 488,138 |
| Jul 11, 2024 | 1,195.90 | 1,210.00 | 1,181.30 | 1,186.20 | 1,183.91 | 446,989 |
| Jul 10, 2024 | 1,203.30 | 1,216.00 | 1,166.10 | 1,184.05 | 1,181.76 | 585,277 |
| Jul 9, 2024 | 1,201.15 | 1,213.40 | 1,182.50 | 1,199.85 | 1,197.53 | 513,819 |
| Jul 8, 2024 | 1,234.00 | 1,236.00 | 1,189.20 | 1,195.35 | 1,193.04 | 709,763 |
| Jul 5, 2024 | 1,219.50 | 1,240.00 | 1,208.00 | 1,223.90 | 1,221.53 | 760,362 |
| Jul 4, 2024 | 1,228.00 | 1,237.80 | 1,212.15 | 1,215.90 | 1,213.55 | 723,295 |
| Jul 3, 2024 | 1,199.80 | 1,239.00 | 1,183.70 | 1,217.05 | 1,214.70 | 1,093,374 |
| Jul 2, 2024 | 1,207.40 | 1,212.45 | 1,186.25 | 1,191.95 | 1,189.64 | 462,050 |
| Jul 1, 2024 | 1,173.90 | 1,228.90 | 1,162.65 | 1,198.95 | 1,196.63 | 1,579,575 |
| Jun 28, 2024 | 1,153.00 | 1,174.90 | 1,153.00 | 1,166.85 | 1,164.59 | 789,976 |
| Jun 27, 2024 | 1,181.60 | 1,188.95 | 1,145.00 | 1,151.20 | 1,148.97 | 620,645 |
| Jun 26, 2024 | 1,195.00 | 1,204.90 | 1,173.45 | 1,178.10 | 1,175.82 | 447,043 |
| Jun 25, 2024 | 1,204.60 | 1,216.65 | 1,174.90 | 1,192.95 | 1,190.64 | 626,939 |
| Jun 24, 2024 | 1,210.00 | 1,218.90 | 1,190.00 | 1,196.15 | 1,193.84 | 961,435 |
| Jun 21, 2024 | 1,174.60 | 1,215.00 | 1,170.70 | 1,200.65 | 1,198.33 | 1,415,292 |
| Jun 20, 2024 | 1,177.20 | 1,192.15 | 1,168.55 | 1,174.30 | 1,172.03 | 666,967 |
| Jun 19, 2024 | 1,218.40 | 1,223.80 | 1,168.00 | 1,172.45 | 1,170.18 | 881,103 |
| Jun 18, 2024 | 1,247.90 | 1,259.45 | 1,197.00 | 1,206.15 | 1,203.82 | 1,796,564 |
| Jun 14, 2024 | 1,183.50 | 1,229.00 | 1,171.00 | 1,210.60 | 1,208.26 | 1,725,937 |
| Jun 13, 2024 | 1,178.00 | 1,182.95 | 1,163.00 | 1,176.45 | 1,174.17 | 630,039 |
| Jun 12, 2024 | 1,175.00 | 1,189.00 | 1,161.60 | 1,168.90 | 1,166.64 | 1,007,365 |
| Jun 11, 2024 | 1,109.90 | 1,182.00 | 1,095.00 | 1,172.35 | 1,170.08 | 2,755,097 |
| Jun 10, 2024 | 1,116.00 | 1,134.00 | 1,092.45 | 1,097.75 | 1,095.63 | 1,679,308 |
| Jun 7, 2024 | 1,040.00 | 1,095.00 | 1,035.10 | 1,082.45 | 1,080.36 | 1,690,596 |
| Jun 6, 2024 | 1,023.80 | 1,060.75 | 1,023.80 | 1,033.75 | 1,031.75 | 1,297,615 |
| Jun 5, 2024 | 985.00 | 1,039.45 | 985.00 | 1,015.20 | 1,013.24 | 1,696,876 |
| Jun 4, 2024 | 1,004.85 | 1,023.00 | 952.00 | 970.35 | 968.47 | 1,464,608 |
| Jun 3, 2024 | 1,039.00 | 1,039.00 | 998.00 | 1,000.35 | 998.42 | 1,410,126 |
| May 31, 2024 | 1,020.50 | 1,031.00 | 994.25 | 997.65 | 995.72 | 693,206 |
| May 30, 2024 | 1,037.00 | 1,042.30 | 1,016.50 | 1,020.30 | 1,018.33 | 542,067 |
| May 29, 2024 | 1,038.60 | 1,060.05 | 1,031.00 | 1,041.25 | 1,039.24 | 1,193,446 |
| May 28, 2024 | 1,100.00 | 1,100.00 | 1,029.05 | 1,032.30 | 1,030.30 | 4,793,785 |
| May 27, 2024 | 1,051.00 | 1,054.15 | 1,022.50 | 1,029.40 | 1,027.41 | 982,422 |
| May 24, 2024 | 1,020.00 | 1,037.40 | 1,012.00 | 1,020.20 | 1,018.23 | 858,875 |
| May 23, 2024 | 1,011.80 | 1,031.00 | 998.05 | 1,025.10 | 1,023.12 | 565,187 |
| May 22, 2024 | 998.00 | 1,011.90 | 995.15 | 1,003.05 | 1,001.11 | 224,175 |
| May 21, 2024 | 1,000.00 | 1,001.70 | 991.70 | 999.20 | 997.27 | 204,678 |
| May 17, 2024 | 1,002.00 | 1,002.00 | 990.15 | 995.10 | 993.18 | 214,880 |
| May 16, 2024 | 990.00 | 1,008.10 | 990.00 | 998.85 | 996.92 | 400,339 |
| May 15, 2024 | 993.00 | 993.00 | 980.25 | 982.90 | 981.00 | 270,424 |
| May 14, 2024 | 979.40 | 996.50 | 979.15 | 989.95 | 988.04 | 329,548 |
| May 13, 2024 | 974.00 | 997.00 | 970.00 | 974.50 | 972.62 | 686,988 |
| May 10, 2024 | 969.60 | 986.85 | 964.30 | 974.00 | 972.12 | 277,584 |
| May 9, 2024 | 988.00 | 994.35 | 966.15 | 969.60 | 967.72 | 399,291 |
| May 8, 2024 | 994.85 | 1,004.00 | 980.05 | 985.00 | 983.10 | 1,074,038 |
| May 7, 2024 | 1,016.10 | 1,025.00 | 986.10 | 994.95 | 993.03 | 487,398 |
| May 6, 2024 | 1,059.00 | 1,059.00 | 1,012.20 | 1,016.05 | 1,014.09 | 477,568 |
| May 3, 2024 | 1,019.80 | 1,045.45 | 1,014.00 | 1,034.10 | 1,032.10 | 930,313 |
| May 2, 2024 | 1,020.20 | 1,023.30 | 1,004.00 | 1,011.15 | 1,009.19 | 340,489 |
| Apr 30, 2024 | 1,012.80 | 1,042.95 | 1,005.50 | 1,018.15 | 1,016.18 | 437,177 |
| Apr 29, 2024 | 1,034.70 | 1,036.40 | 1,001.50 | 1,007.70 | 1,005.75 | 447,897 |
| Apr 26, 2024 | 1,030.00 | 1,059.00 | 1,024.45 | 1,027.90 | 1,025.91 | 1,157,262 |
| Apr 25, 2024 | 1,006.65 | 1,047.40 | 1,000.75 | 1,021.15 | 1,019.18 | 1,288,313 |
| Apr 24, 2024 | 1,028.00 | 1,031.00 | 995.80 | 998.60 | 996.67 | 367,850 |
| Apr 23, 2024 | 1,013.00 | 1,034.70 | 1,005.00 | 1,022.80 | 1,020.82 | 639,513 |
| Apr 22, 2024 | 978.00 | 1,022.00 | 974.95 | 1,005.70 | 1,003.76 | 624,944 |
| Apr 19, 2024 | 990.00 | 1,005.00 | 983.00 | 999.40 | 997.47 | 534,620 |
| Apr 18, 2024 | 990.00 | 1,015.75 | 986.90 | 996.05 | 994.12 | 704,895 |
| Apr 16, 2024 | 970.00 | 997.00 | 970.00 | 986.90 | 984.99 | 472,375 |
| Apr 15, 2024 | 950.55 | 987.95 | 950.55 | 982.45 | 980.55 | 636,794 |
| Apr 12, 2024 | 952.00 | 991.50 | 952.00 | 974.25 | 972.37 | 870,156 |
| Apr 10, 2024 | 981.00 | 982.95 | 952.30 | 954.80 | 952.95 | 924,090 |
| Apr 9, 2024 | 1,015.00 | 1,037.65 | 977.00 | 988.55 | 986.64 | 1,542,643 |
| Apr 8, 2024 | 1,000.80 | 1,006.95 | 995.10 | 999.90 | 997.97 | 228,370 |
| Apr 5, 2024 | 994.00 | 1,013.65 | 993.45 | 997.30 | 995.37 | 395,807 |
| Apr 4, 2024 | 1,000.20 | 1,018.00 | 990.35 | 993.45 | 991.53 | 338,889 |
| Apr 3, 2024 | 1,004.80 | 1,005.95 | 993.00 | 998.10 | 996.17 | 375,752 |
| Apr 2, 2024 | 980.50 | 1,012.00 | 976.85 | 999.30 | 997.37 | 724,791 |
| Apr 1, 2024 | 971.10 | 982.50 | 961.15 | 973.70 | 971.82 | 436,114 |
| Mar 28, 2024 | 975.40 | 979.00 | 945.00 | 952.05 | 950.21 | 495,457 |
| Mar 27, 2024 | 964.15 | 995.40 | 962.00 | 973.50 | 971.62 | 950,812 |
| Mar 26, 2024 | 955.00 | 973.00 | 952.20 | 958.50 | 956.65 | 542,290 |
| Mar 22, 2024 | 957.00 | 966.50 | 949.00 | 952.05 | 950.21 | 376,364 |
| Mar 21, 2024 | 963.00 | 978.05 | 949.50 | 952.75 | 950.91 | 696,569 |
| Mar 20, 2024 | 964.00 | 964.00 | 943.00 | 950.05 | 948.21 | 259,370 |
| Mar 19, 2024 | 954.70 | 983.35 | 947.50 | 951.20 | 949.36 | 776,822 |
| Mar 18, 2024 | 960.00 | 964.75 | 939.90 | 948.95 | 947.11 | 454,486 |
| Mar 15, 2024 | 984.95 | 984.95 | 950.00 | 955.70 | 953.85 | 531,923 |
| Mar 14, 2024 | 938.00 | 988.95 | 931.05 | 977.40 | 975.51 | 736,140 |
| Mar 13, 2024 | 969.00 | 1,005.30 | 928.00 | 933.45 | 931.64 | 1,154,973 |
| Mar 12, 2024 | 1,013.00 | 1,016.50 | 957.65 | 967.90 | 966.03 | 750,597 |
| Mar 11, 2024 | 1,020.10 | 1,028.90 | 1,006.00 | 1,012.70 | 1,010.74 | 405,616 |
| Mar 7, 2024 | 1,029.50 | 1,039.20 | 1,007.55 | 1,015.40 | 1,013.44 | 685,591 |
| Mar 6, 2024 | 980.85 | 1,030.00 | 975.00 | 1,020.20 | 1,018.23 | 2,764,993 |
| Mar 5, 2024 | 994.00 | 995.60 | 979.10 | 982.85 | 980.95 | 293,094 |
| Mar 4, 2024 | 999.65 | 1,042.95 | 991.25 | 994.80 | 992.88 | 908,830 |
| Mar 1, 2024 | 999.55 | 1,007.70 | 978.10 | 982.75 | 980.85 | 443,289 |
| Feb 29, 2024 | 983.50 | 1,004.00 | 972.05 | 995.05 | 993.13 | 574,573 |
| Feb 28, 2024 | 1,010.00 | 1,014.80 | 970.00 | 983.50 | 981.60 | 490,926 |
| Feb 27, 2024 | 1,026.00 | 1,027.95 | 990.10 | 1,006.10 | 1,004.15 | 339,995 |
| Feb 26, 2024 | 1.25 Dividend | |||||
| Feb 26, 2024 | 1,006.00 | 1,030.00 | 1,006.00 | 1,026.05 | 1,024.07 | 288,636 |
| Feb 23, 2024 | 1,012.05 | 1,033.90 | 1,007.00 | 1,027.70 | 1,024.46 | 521,596 |
| Feb 22, 2024 | 1,026.00 | 1,035.00 | 998.55 | 1,008.90 | 1,005.72 | 942,229 |
| Feb 21, 2024 | 1,039.00 | 1,049.00 | 1,020.00 | 1,024.00 | 1,020.78 | 799,597 |
| Feb 20, 2024 | 1,064.45 | 1,080.00 | 1,032.20 | 1,041.15 | 1,037.87 | 3,102,666 |
| Feb 19, 2024 | 1,040.00 | 1,108.35 | 1,036.50 | 1,064.45 | 1,061.10 | 4,741,771 |
| Feb 16, 2024 | 891.00 | 1,051.00 | 889.85 | 1,026.50 | 1,023.27 | 14,634,622 |
| Feb 15, 2024 | 899.00 | 914.80 | 883.00 | 887.10 | 884.31 | 1,456,064 |
| Feb 14, 2024 | 855.00 | 909.00 | 848.05 | 884.80 | 882.01 | 2,675,111 |
| Feb 13, 2024 | 837.00 | 864.90 | 829.60 | 856.90 | 854.20 | 411,955 |
| Feb 12, 2024 | 847.00 | 847.00 | 828.00 | 833.50 | 830.88 | 237,235 |
| Feb 9, 2024 | 860.00 | 865.00 | 833.00 | 839.80 | 837.16 | 296,222 |
| Feb 8, 2024 | 864.80 | 869.35 | 850.00 | 856.65 | 853.95 | 326,172 |
| Feb 7, 2024 | 869.40 | 871.70 | 855.95 | 859.25 | 856.55 | 261,786 |
| Feb 6, 2024 | 872.00 | 879.00 | 863.80 | 864.80 | 862.08 | 408,118 |
| Feb 5, 2024 | 867.00 | 872.10 | 862.10 | 869.30 | 866.56 | 368,323 |
| Feb 2, 2024 | 875.95 | 877.90 | 855.05 | 858.85 | 856.15 | 320,211 |
| Feb 1, 2024 | 872.00 | 883.90 | 863.70 | 869.30 | 866.56 | 591,977 |
| Jan 31, 2024 | 874.95 | 885.50 | 862.40 | 865.80 | 863.07 | 543,968 |
| Jan 30, 2024 | 882.00 | 885.00 | 867.00 | 870.40 | 867.66 | 497,000 |
| Jan 29, 2024 | 876.00 | 883.00 | 873.10 | 880.00 | 877.23 | 512,610 |
| Jan 25, 2024 | 864.85 | 874.90 | 860.30 | 869.80 | 867.06 | 599,073 |
| Jan 24, 2024 | 843.90 | 872.00 | 842.25 | 859.20 | 856.50 | 1,257,350 |
| Jan 23, 2024 | 833.00 | 847.90 | 833.00 | 840.20 | 837.56 | 627,481 |
| Jan 19, 2024 | 834.50 | 839.40 | 831.05 | 835.15 | 832.52 | 249,530 |
| Jan 18, 2024 | 818.00 | 829.90 | 805.00 | 827.60 | 824.99 | 525,545 |
| Jan 17, 2024 | 831.00 | 837.00 | 816.85 | 818.30 | 815.72 | 401,541 |
| Jan 16, 2024 | 848.50 | 851.90 | 826.30 | 831.85 | 829.23 | 423,160 |
| Jan 15, 2024 | 852.50 | 858.00 | 845.50 | 848.50 | 845.83 | 368,072 |
| Jan 12, 2024 | 853.80 | 861.90 | 846.50 | 852.10 | 849.42 | 492,946 |
| Jan 11, 2024 | 845.25 | 850.50 | 841.00 | 847.80 | 845.13 | 255,300 |
| Jan 10, 2024 | 846.00 | 852.00 | 838.00 | 840.70 | 838.05 | 509,790 |
| Jan 9, 2024 | 848.75 | 859.80 | 845.20 | 849.10 | 846.43 | 870,672 |
| Jan 8, 2024 | 852.95 | 855.00 | 828.55 | 843.55 | 840.89 | 633,715 |
| Jan 5, 2024 | 840.15 | 851.00 | 831.00 | 849.35 | 846.68 | 777,719 |
| Jan 4, 2024 | 842.00 | 844.95 | 834.95 | 838.60 | 835.96 | 607,756 |
| Jan 3, 2024 | 828.00 | 842.00 | 823.55 | 835.45 | 832.82 | 1,024,810 |
| Jan 2, 2024 | 824.00 | 834.80 | 809.35 | 820.85 | 818.27 | 975,916 |
| Jan 1, 2024 | 811.95 | 824.00 | 811.00 | 818.35 | 815.77 | 535,166 |
| Dec 29, 2023 | 814.00 | 814.00 | 800.55 | 811.35 | 808.80 | 449,932 |
| Dec 28, 2023 | 809.95 | 814.25 | 792.05 | 803.15 | 800.62 | 474,190 |
| Dec 27, 2023 | 813.00 | 819.80 | 798.55 | 801.75 | 799.23 | 630,277 |
| Dec 26, 2023 | 796.40 | 816.00 | 788.05 | 804.35 | 801.82 | 1,002,451 |
| Dec 22, 2023 | 786.90 | 813.00 | 783.05 | 792.20 | 789.71 | 1,285,219 |
| Dec 21, 2023 | 764.80 | 782.00 | 755.00 | 778.15 | 775.70 | 830,228 |
| Dec 20, 2023 | 782.80 | 788.95 | 760.00 | 764.80 | 762.39 | 687,527 |
| Dec 19, 2023 | 781.10 | 784.95 | 774.00 | 778.75 | 776.30 | 359,989 |
| Dec 18, 2023 | 782.95 | 784.00 | 773.20 | 777.25 | 774.80 | 336,645 |
| Dec 15, 2023 | 769.20 | 777.95 | 768.00 | 775.35 | 772.91 | 389,438 |
| Dec 14, 2023 | 768.00 | 769.90 | 761.25 | 765.15 | 762.74 | 436,386 |
| Dec 13, 2023 | 764.55 | 767.30 | 754.25 | 758.80 | 756.41 | 454,187 |
| Dec 12, 2023 | 775.20 | 776.20 | 752.45 | 756.30 | 753.92 | 771,100 |
| Dec 11, 2023 | 782.60 | 784.75 | 771.00 | 772.55 | 770.12 | 289,577 |
| Dec 8, 2023 | 782.35 | 789.70 | 776.95 | 780.25 | 777.79 | 310,653 |
| Dec 7, 2023 | 783.05 | 792.00 | 777.65 | 782.50 | 780.04 | 325,808 |
| Dec 6, 2023 | 784.15 | 790.00 | 777.45 | 786.30 | 783.82 | 348,929 |
| Dec 5, 2023 | 794.50 | 794.70 | 778.50 | 780.20 | 777.74 | 484,920 |
| Dec 4, 2023 | 800.05 | 807.70 | 788.10 | 792.15 | 789.66 | 429,289 |
| Dec 1, 2023 | 794.95 | 802.90 | 784.00 | 785.40 | 782.93 | 441,547 |
| Nov 30, 2023 | 784.90 | 794.95 | 780.90 | 792.50 | 790.01 | 612,194 |
| Nov 29, 2023 | 777.90 | 786.95 | 772.10 | 780.25 | 777.79 | 801,640 |
| Nov 28, 2023 | 784.80 | 787.20 | 771.70 | 774.05 | 771.61 | 479,334 |
| Nov 24, 2023 | 1.25 Dividend | |||||
| Nov 24, 2023 | 789.25 | 798.20 | 777.45 | 780.45 | 777.99 | 349,819 |
| Nov 23, 2023 | 806.90 | 813.35 | 785.25 | 789.25 | 785.52 | 530,035 |
| Nov 22, 2023 | 784.70 | 812.20 | 780.10 | 799.60 | 795.82 | 1,926,532 |
| Nov 21, 2023 | 784.80 | 791.95 | 777.70 | 779.55 | 775.87 | 469,768 |
| Nov 20, 2023 | 784.00 | 792.00 | 779.50 | 780.90 | 777.21 | 814,087 |
| Nov 17, 2023 | 775.00 | 786.00 | 769.05 | 780.35 | 776.66 | 721,072 |
| Nov 16, 2023 | 768.15 | 780.00 | 756.00 | 773.35 | 769.69 | 1,237,085 |
| Nov 15, 2023 | 829.90 | 829.90 | 754.55 | 758.65 | 755.06 | 3,211,304 |
| Nov 13, 2023 | 794.90 | 798.65 | 779.00 | 794.25 | 790.50 | 424,651 |
| Nov 10, 2023 | 737.65 | 779.80 | 735.55 | 766.55 | 762.93 | 2,437,432 |
| Nov 9, 2023 | 752.00 | 766.25 | 729.10 | 733.95 | 730.48 | 1,611,408 |
| Nov 8, 2023 | 750.00 | 767.00 | 745.10 | 747.70 | 744.17 | 872,148 |
| Nov 7, 2023 | 749.30 | 758.60 | 744.20 | 748.65 | 745.11 | 636,323 |
| Nov 6, 2023 | 751.75 | 767.00 | 743.60 | 748.20 | 744.66 | 502,693 |
Related Tickers
ZYDUSLIFE.NS Zydus Lifesciences Limited
988.45
-1.59%
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,272.20
+0.31%
DIVISLAB.NS Divi's Laboratories Limited
5,811.25
-1.53%
DRREDDY.BO Dr. Reddy's Laboratories Limited
1,272.55
+0.36%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,803.60
-0.29%
WOCKPHARMA.NS Wockhardt Limited
1,271.10
-2.97%
STAR.NS Strides Pharma Science Limited
1,542.55
-1.17%
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
599.45
+11.18%
WINDLAS.NS Windlas Biotech Limited
1,045.00
+1.04%
GLS.NS Glenmark Life Sciences Limited
1,061.95
-1.07%