NATCAPSUQ Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 174.50 | 182.15 | 182.15 | 171.20 | 2405 | -0.37% |
| 18 Dec 2025 | 175.14 | 186.09 | 186.09 | 172.99 | 4650 | -1.62% |
| 17 Dec 2025 | 178.02 | 183.20 | 190.01 | 175.00 | 10469 | -3.97% |
| 16 Dec 2025 | 185.37 | 195.39 | 195.40 | 185.01 | 6225 | -0.48% |
| 15 Dec 2025 | 186.27 | 191.15 | 193.00 | 185.25 | 1638 | -1.83% |
| 12 Dec 2025 | 189.75 | 190.20 | 194.90 | 187.85 | 1074 | -1.38% |
| 11 Dec 2025 | 192.40 | 194.80 | 194.80 | 187.11 | 4169 | 0.30% |
| 10 Dec 2025 | 191.83 | 180.41 | 194.20 | 180.40 | 4575 | 3.71% |
| 09 Dec 2025 | 184.96 | 183.26 | 188.00 | 179.40 | 2849 | 0.93% |
| 08 Dec 2025 | 183.26 | 189.01 | 192.00 | 180.00 | 10884 | -2.75% |
| 05 Dec 2025 | 188.44 | 192.84 | 193.00 | 188.00 | 1311 | -2.28% |
| 04 Dec 2025 | 192.84 | 186.19 | 195.40 | 185.00 | 6430 | 3.57% |
| 03 Dec 2025 | 186.19 | 184.00 | 193.29 | 181.43 | 2800 | -1.21% |
| 02 Dec 2025 | 188.48 | 188.99 | 189.00 | 177.01 | 4742 | 4.20% |
| 01 Dec 2025 | 180.88 | 183.80 | 185.43 | 178.11 | 7935 | -2.45% |
| 28 Nov 2025 | 185.43 | 175.00 | 185.72 | 175.00 | 6327 | 4.83% |
| 27 Nov 2025 | 176.88 | 176.14 | 179.95 | 173.00 | 1960 | 0.42% |
| 26 Nov 2025 | 176.14 | 179.00 | 179.00 | 175.00 | 1205 | -1.70% |
| 25 Nov 2025 | 179.19 | 176.20 | 180.40 | 173.61 | 4862 | -0.67% |
| 24 Nov 2025 | 180.40 | 185.99 | 185.99 | 178.30 | 849 | -2.22% |
| 21 Nov 2025 | 184.49 | 184.82 | 184.82 | 180.00 | 5244 | -0.59% |
| 20 Nov 2025 | 185.59 | 184.50 | 186.93 | 180.10 | 7560 | 0.75% |
| 19 Nov 2025 | 184.21 | 193.89 | 193.89 | 184.19 | 7972 | -4.99% |
| 18 Nov 2025 | 193.89 | 190.00 | 194.67 | 185.75 | 1151 | 0.11% |
| 17 Nov 2025 | 193.67 | 194.02 | 199.83 | 193.67 | 11678 | -5.00% |
| 14 Nov 2025 | 203.87 | 209.50 | 209.50 | 203.87 | 14230 | -5.00% |
| 13 Nov 2025 | 214.60 | 209.00 | 215.66 | 206.00 | 3613 | 4.38% |
| 12 Nov 2025 | 205.59 | 204.80 | 205.82 | 197.00 | 3326 | 4.88% |
| 11 Nov 2025 | 196.02 | 193.42 | 198.00 | 186.22 | 6012 | 1.34% |
| 10 Nov 2025 | 193.42 | 197.10 | 200.50 | 190.00 | 8474 | -2.00% |
| 07 Nov 2025 | 197.36 | 204.11 | 205.00 | 196.10 | 5806 | -3.31% |
| 06 Nov 2025 | 204.11 | 206.73 | 207.00 | 202.20 | 2433 | -1.27% |
| 04 Nov 2025 | 206.73 | 208.50 | 212.20 | 201.20 | 1636 | -1.67% |
| 03 Nov 2025 | 210.24 | 206.40 | 214.72 | 198.50 | 8668 | 0.83% |
| 31 Oct 2025 | 208.50 | 210.20 | 210.20 | 205.25 | 1574 | -0.81% |
| 30 Oct 2025 | 210.20 | 206.10 | 214.50 | 206.10 | 1840 | -0.83% |
| 29 Oct 2025 | 211.95 | 220.75 | 220.75 | 207.10 | 6051 | -2.46% |
| 28 Oct 2025 | 217.30 | 217.95 | 220.35 | 215.05 | 1810 | -0.32% |
| 27 Oct 2025 | 218.00 | 227.00 | 229.90 | 216.10 | 1367 | -1.76% |
| 24 Oct 2025 | 221.90 | 227.55 | 227.55 | 218.40 | 1774 | -1.51% |
| 23 Oct 2025 | 225.30 | 223.00 | 229.00 | 223.00 | 3403 | 1.37% |
| 21 Oct 2025 | 222.25 | 232.00 | 232.00 | 220.00 | 449 | 0.32% |
| 20 Oct 2025 | 221.55 | 216.20 | 225.00 | 213.00 | 4567 | 1.44% |
| 17 Oct 2025 | 218.40 | 225.20 | 229.90 | 216.10 | 3354 | -3.28% |
| 16 Oct 2025 | 225.80 | 226.20 | 228.40 | 220.10 | 1717 | -0.18% |
| 15 Oct 2025 | 226.20 | 230.00 | 230.00 | 225.10 | 1646 | -2.12% |
| 14 Oct 2025 | 231.10 | 229.20 | 234.80 | 229.00 | 3251 | 1.03% |
| 13 Oct 2025 | 228.75 | 237.60 | 239.00 | 227.25 | 2617 | -4.21% |
| 10 Oct 2025 | 238.80 | 244.90 | 244.90 | 236.90 | 2090 | -1.22% |
| 09 Oct 2025 | 241.75 | 242.95 | 244.45 | 231.00 | 3434 | 1.04% |
| 08 Oct 2025 | 239.25 | 239.90 | 243.95 | 227.10 | 6279 | 0.99% |
| 07 Oct 2025 | 236.90 | 234.05 | 241.90 | 233.95 | 7566 | -3.80% |
| 06 Oct 2025 | 246.25 | 253.30 | 253.30 | 246.25 | 2919 | -5.00% |
| 03 Oct 2025 | 259.20 | 262.55 | 262.55 | 258.45 | 6015 | -4.72% |
| 01 Oct 2025 | 272.05 | 275.00 | 282.00 | 268.00 | 17461 | -0.75% |
| 30 Sep 2025 | 274.10 | 284.00 | 290.99 | 272.00 | 43688 | -1.02% |
| 29 Sep 2025 | 276.93 | 272.50 | 285.18 | 260.00 | 102623 | 1.76% |
| 26 Sep 2025 | 272.13 | 278.00 | 296.00 | 256.15 | 750359 | 4.71% |
| 25 Sep 2025 | 259.89 | 220.90 | 259.89 | 218.11 | 541018 | 20.00% |
| 24 Sep 2025 | 216.58 | 227.20 | 228.80 | 214.00 | 10382 | -4.11% |
| 23 Sep 2025 | 225.87 | 233.60 | 236.80 | 222.42 | 18732 | -2.72% |
| 22 Sep 2025 | 232.18 | 273.99 | 276.00 | 221.62 | 286671 | -6.27% |
| 19 Sep 2025 | 247.70 | 213.98 | 247.70 | 207.50 | 156777 | 20.00% |
| 18 Sep 2025 | 206.42 | 190.95 | 215.00 | 187.30 | 25164 | 9.06% |
| 17 Sep 2025 | 189.27 | 190.32 | 192.00 | 186.63 | 4168 | 0.87% |
| 16 Sep 2025 | 187.64 | 191.47 | 192.27 | 187.51 | 4992 | -0.92% |
| 15 Sep 2025 | 189.38 | 188.12 | 193.00 | 188.12 | 4310 | -0.82% |
| 12 Sep 2025 | 190.95 | 189.38 | 191.99 | 188.03 | 3006 | 1.24% |
| 11 Sep 2025 | 188.62 | 197.70 | 201.00 | 188.00 | 31571 | -3.58% |
| 10 Sep 2025 | 195.63 | 203.42 | 204.91 | 191.40 | 9461 | -3.73% |
| 09 Sep 2025 | 203.22 | 204.75 | 208.70 | 201.20 | 3563 | -1.54% |
| 08 Sep 2025 | 206.40 | 207.93 | 213.97 | 204.64 | 5558 | -0.81% |
| 05 Sep 2025 | 208.08 | 224.00 | 224.00 | 207.10 | 3503 | -2.96% |
| 04 Sep 2025 | 214.43 | 207.01 | 218.00 | 205.00 | 8504 | 3.54% |
| 03 Sep 2025 | 207.09 | 213.00 | 215.87 | 203.50 | 7812 | 0.24% |
| 02 Sep 2025 | 206.60 | 197.52 | 212.99 | 196.00 | 23935 | 5.16% |
| 01 Sep 2025 | 196.47 | 196.87 | 198.70 | 196.00 | 2768 | -0.01% |
| 29 Aug 2025 | 196.49 | 197.89 | 199.25 | 196.00 | 1342 | -0.04% |
| 28 Aug 2025 | 196.57 | 199.25 | 201.51 | 196.00 | 6820 | -2.81% |
| 26 Aug 2025 | 202.25 | 196.65 | 203.00 | 193.07 | 3676 | 2.24% |
| 25 Aug 2025 | 197.82 | 198.64 | 202.40 | 196.00 | 4232 | 0.18% |
| 22 Aug 2025 | 197.46 | 197.59 | 204.20 | 195.61 | 12335 | 0.81% |
| 21 Aug 2025 | 195.88 | 201.50 | 201.50 | 195.01 | 5131 | -1.27% |
| 20 Aug 2025 | 198.39 | 205.01 | 205.08 | 197.21 | 8086 | -1.14% |
| 19 Aug 2025 | 200.67 | 204.89 | 206.89 | 200.01 | 4418 | -1.01% |
| 18 Aug 2025 | 202.72 | 202.59 | 212.15 | 200.00 | 16315 | 0.82% |
| 14 Aug 2025 | 201.08 | 210.92 | 214.21 | 200.00 | 13362 | -3.73% |
| 13 Aug 2025 | 208.88 | 216.50 | 216.50 | 204.02 | 6611 | -2.06% |
| 12 Aug 2025 | 213.28 | 215.49 | 217.30 | 211.20 | 6888 | 0.16% |
| 11 Aug 2025 | 212.93 | 217.50 | 225.00 | 211.57 | 20225 | 0.61% |
| 08 Aug 2025 | 211.63 | 214.50 | 219.90 | 211.05 | 7602 | -2.22% |
| 07 Aug 2025 | 216.43 | 216.50 | 228.00 | 211.42 | 15043 | -0.01% |
| 06 Aug 2025 | 216.46 | 213.20 | 219.98 | 212.30 | 2586 | -0.15% |
| 05 Aug 2025 | 216.79 | 217.75 | 222.01 | 215.80 | 5914 | -2.90% |
| 04 Aug 2025 | 223.26 | 212.69 | 228.09 | 210.83 | 13734 | 4.23% |
| 01 Aug 2025 | 214.20 | 213.00 | 218.01 | 211.57 | 10146 | 0.80% |
| 31 Jul 2025 | 212.50 | 218.01 | 221.16 | 210.25 | 13111 | -1.57% |
| 30 Jul 2025 | 215.90 | 218.01 | 221.01 | 213.00 | 14910 | 1.66% |
| 29 Jul 2025 | 212.37 | 217.11 | 217.78 | 211.61 | 2804 | -1.39% |
| 28 Jul 2025 | 215.36 | 228.01 | 228.01 | 211.10 | 2060 | -0.69% |
| 25 Jul 2025 | 216.85 | 228.01 | 228.01 | 214.21 | 1886 | -0.76% |
| 24 Jul 2025 | 218.52 | 222.90 | 222.90 | 216.55 | 1276 | -0.22% |
| 23 Jul 2025 | 219.01 | 221.31 | 221.97 | 217.00 | 1962 | 0.18% |
| 22 Jul 2025 | 218.62 | 224.53 | 225.99 | 216.61 | 3010 | -1.32% |
| 21 Jul 2025 | 221.55 | 227.23 | 227.23 | 216.90 | 5347 | -0.39% |
| 18 Jul 2025 | 222.41 | 220.20 | 229.98 | 220.20 | 7451 | -0.35% |
| 17 Jul 2025 | 223.19 | 220.55 | 227.85 | 216.00 | 7490 | 2.33% |
| 16 Jul 2025 | 218.11 | 219.29 | 222.50 | 215.08 | 2200 | 0.73% |
| 15 Jul 2025 | 216.52 | 214.95 | 222.00 | 212.37 | 2819 | 2.40% |
| 14 Jul 2025 | 211.45 | 223.55 | 223.55 | 210.00 | 4533 | -4.22% |
| 11 Jul 2025 | 220.77 | 228.00 | 228.00 | 218.00 | 3187 | -1.37% |
| 10 Jul 2025 | 223.83 | 223.85 | 230.00 | 220.50 | 5039 | 1.36% |
| 09 Jul 2025 | 220.82 | 222.01 | 225.02 | 211.21 | 7571 | 2.77% |
| 08 Jul 2025 | 214.87 | 222.01 | 222.02 | 210.03 | 3380 | -1.76% |
| 07 Jul 2025 | 218.72 | 220.08 | 221.78 | 216.00 | 2892 | -0.03% |
| 04 Jul 2025 | 218.79 | 224.00 | 224.00 | 216.60 | 3796 | -0.37% |
| 03 Jul 2025 | 219.61 | 221.01 | 224.95 | 217.21 | 2095 | -0.24% |
| 02 Jul 2025 | 220.14 | 220.06 | 221.85 | 219.10 | 761 | -0.67% |
| 01 Jul 2025 | 221.63 | 223.02 | 223.02 | 218.02 | 1382 | 1.27% |
| 30 Jun 2025 | 218.86 | 220.10 | 235.50 | 217.00 | 8488 | -2.80% |
| 27 Jun 2025 | 225.17 | 228.01 | 232.90 | 216.82 | 6955 | 2.88% |
| 26 Jun 2025 | 218.87 | 225.76 | 225.76 | 218.00 | 1880 | -0.54% |
| 25 Jun 2025 | 220.06 | 219.96 | 225.00 | 217.02 | 5123 | -0.78% |
| 24 Jun 2025 | 221.79 | 224.88 | 227.00 | 215.66 | 5740 | -0.80% |
| 23 Jun 2025 | 223.57 | 215.40 | 228.97 | 210.51 | 2737 | 4.07% |
| 20 Jun 2025 | 214.83 | 212.25 | 218.39 | 208.32 | 3192 | 3.00% |
| 19 Jun 2025 | 208.57 | 210.18 | 214.36 | 205.02 | 3387 | -0.48% |
| 18 Jun 2025 | 209.57 | 215.85 | 215.85 | 202.73 | 10677 | -2.16% |
| 17 Jun 2025 | 214.19 | 221.00 | 236.28 | 210.30 | 18551 | -4.30% |
| 16 Jun 2025 | 223.81 | 231.98 | 231.98 | 223.01 | 2916 | -2.78% |
| 13 Jun 2025 | 230.22 | 237.10 | 237.10 | 222.20 | 4096 | -2.47% |
| 12 Jun 2025 | 236.05 | 237.90 | 242.89 | 230.59 | 4717 | -0.01% |
| 11 Jun 2025 | 236.08 | 237.00 | 247.93 | 230.00 | 5382 | -2.74% |
| 10 Jun 2025 | 242.73 | 236.65 | 244.18 | 236.59 | 6568 | 1.36% |
| 09 Jun 2025 | 239.48 | 237.00 | 243.40 | 229.41 | 7505 | -0.03% |
| 06 Jun 2025 | 239.56 | 254.22 | 261.59 | 233.99 | 12978 | -5.77% |
| 05 Jun 2025 | 254.22 | 253.60 | 270.00 | 246.01 | 30573 | 1.36% |
| 04 Jun 2025 | 250.80 | 234.78 | 274.75 | 223.07 | 107961 | 9.54% |
| 03 Jun 2025 | 228.96 | 228.01 | 231.07 | 221.99 | 10968 | 3.01% |
| 02 Jun 2025 | 222.26 | 230.00 | 233.98 | 216.00 | 9950 | 1.20% |
| 30 May 2025 | 219.63 | 224.99 | 229.00 | 210.99 | 16992 | -4.58% |
| 29 May 2025 | 230.17 | 204.79 | 245.34 | 204.00 | 79489 | 12.58% |
| 28 May 2025 | 204.45 | 207.98 | 207.98 | 200.60 | 3598 | 0.21% |
| 27 May 2025 | 204.02 | 205.50 | 210.38 | 199.15 | 5358 | 1.13% |
| 26 May 2025 | 201.75 | 202.59 | 202.59 | 198.02 | 1063 | 0.51% |
| 23 May 2025 | 200.72 | 205.95 | 205.95 | 197.50 | 1103 | -1.03% |
| 22 May 2025 | 202.80 | 200.37 | 204.85 | 199.52 | 1185 | 1.99% |
| 21 May 2025 | 198.84 | 201.50 | 202.50 | 195.55 | 1554 | -0.12% |
| 20 May 2025 | 199.07 | 202.87 | 211.50 | 193.15 | 6904 | -2.92% |
| 19 May 2025 | 205.05 | 208.00 | 208.00 | 199.10 | 8564 | 4.10% |
| 16 May 2025 | 196.97 | 205.00 | 205.00 | 191.63 | 6734 | -1.87% |
| 15 May 2025 | 200.73 | 204.35 | 205.99 | 200.10 | 2537 | -1.96% |
| 14 May 2025 | 204.75 | 202.38 | 208.95 | 200.18 | 2072 | 1.45% |
| 13 May 2025 | 201.83 | 202.79 | 206.98 | 198.92 | 2361 | 0.35% |
| 12 May 2025 | 201.13 | 200.00 | 213.21 | 200.00 | 4868 | -2.88% |
| 09 May 2025 | 207.09 | 192.02 | 210.02 | 192.02 | 2740 | 1.95% |
| 08 May 2025 | 203.13 | 206.81 | 206.81 | 203.00 | 1266 | 1.57% |
| 07 May 2025 | 200.00 | 202.97 | 202.97 | 193.23 | 2945 | -1.46% |
| 06 May 2025 | 202.97 | 201.55 | 205.03 | 199.21 | 7380 | 0.67% |
| 05 May 2025 | 201.61 | 205.89 | 206.56 | 198.50 | 3275 | 0.48% |
| 02 May 2025 | 200.65 | 214.00 | 214.00 | 196.75 | 9790 | -0.01% |
| 30 Apr 2025 | 200.68 | 200.00 | 210.99 | 195.00 | 3193 | -0.07% |
| 29 Apr 2025 | 200.83 | 203.90 | 205.50 | 197.62 | 3843 | -1.02% |
| 28 Apr 2025 | 202.89 | 220.50 | 220.50 | 197.55 | 7720 | -6.23% |
| 25 Apr 2025 | 216.37 | 225.55 | 225.55 | 216.10 | 4414 | -3.19% |
| 24 Apr 2025 | 223.50 | 230.16 | 235.48 | 222.85 | 5707 | -2.27% |
| 23 Apr 2025 | 228.68 | 227.22 | 235.00 | 222.11 | 7771 | 2.63% |
| 22 Apr 2025 | 222.82 | 229.85 | 237.35 | 219.15 | 6610 | -4.79% |
| 21 Apr 2025 | 234.04 | 236.55 | 241.00 | 233.00 | 7573 | -1.84% |
| 17 Apr 2025 | 238.42 | 237.00 | 241.00 | 231.78 | 12843 | 1.53% |
| 16 Apr 2025 | 234.83 | 221.25 | 239.43 | 214.41 | 28242 | 7.76% |
| 15 Apr 2025 | 217.92 | 210.00 | 219.88 | 205.89 | 5728 | 4.17% |
| 11 Apr 2025 | 209.19 | 218.99 | 218.99 | 206.41 | 6568 | -0.65% |
| 09 Apr 2025 | 210.56 | 207.89 | 212.85 | 194.72 | 14845 | 2.35% |
| 08 Apr 2025 | 205.72 | 195.50 | 208.74 | 190.12 | 8265 | 6.82% |
| 07 Apr 2025 | 192.59 | 180.04 | 204.87 | 180.04 | 18675 | -6.79% |
| 04 Apr 2025 | 206.61 | 210.00 | 216.30 | 205.51 | 10110 | -0.74% |
| 03 Apr 2025 | 208.15 | 199.00 | 211.00 | 191.01 | 25361 | 6.04% |
| 02 Apr 2025 | 196.29 | 189.22 | 199.90 | 189.22 | 10398 | 3.47% |
| 01 Apr 2025 | 189.70 | 187.61 | 191.00 | 185.00 | 12204 | 2.97% |
| 28 Mar 2025 | 184.23 | 185.01 | 189.38 | 179.11 | 46651 | 2.90% |
| 27 Mar 2025 | 179.03 | 168.05 | 199.00 | 168.05 | 189956 | 7.46% |
| 26 Mar 2025 | 166.60 | 172.20 | 174.50 | 164.00 | 36298 | -2.11% |
| 25 Mar 2025 | 170.19 | 180.00 | 187.09 | 166.82 | 56466 | -4.88% |
| 24 Mar 2025 | 178.92 | 178.75 | 183.00 | 175.00 | 39873 | 0.95% |
| 21 Mar 2025 | 177.23 | 189.00 | 189.00 | 175.50 | 24111 | -3.48% |
| 20 Mar 2025 | 183.62 | 186.01 | 195.60 | 176.57 | 21534 | -1.91% |
| 19 Mar 2025 | 187.19 | 189.00 | 191.26 | 185.00 | 14650 | 0.99% |
| 18 Mar 2025 | 185.36 | 195.99 | 199.45 | 182.25 | 22818 | -5.21% |
| 17 Mar 2025 | 195.55 | 205.01 | 206.48 | 194.20 | 13295 | -3.96% |
| 13 Mar 2025 | 203.61 | 206.46 | 207.19 | 201.61 | 14704 | -0.74% |
| 12 Mar 2025 | 205.12 | 207.84 | 210.00 | 203.01 | 12399 | 0.63% |
| 11 Mar 2025 | 203.84 | 203.58 | 207.90 | 201.54 | 7146 | 0.20% |
| 10 Mar 2025 | 203.43 | 200.01 | 215.00 | 200.01 | 15151 | 0.60% |
| 07 Mar 2025 | 202.22 | 198.55 | 204.39 | 195.45 | 22099 | 1.73% |
| 06 Mar 2025 | 198.79 | 200.95 | 201.93 | 194.96 | 28095 | -0.44% |
| 05 Mar 2025 | 199.66 | 207.93 | 209.99 | 198.25 | 12864 | -3.55% |
| 04 Mar 2025 | 207.01 | 211.01 | 218.95 | 195.10 | 15327 | -4.49% |
| 03 Mar 2025 | 216.74 | 212.37 | 220.80 | 203.10 | 8493 | 1.68% |
| 28 Feb 2025 | 213.15 | 208.90 | 220.60 | 208.90 | 1643 | -2.00% |
| 27 Feb 2025 | 217.50 | 226.75 | 226.75 | 215.00 | 3405 | -2.18% |
| 25 Feb 2025 | 222.35 | 222.15 | 228.90 | 220.00 | 3602 | -0.27% |
| 24 Feb 2025 | 222.95 | 223.50 | 233.90 | 217.05 | 6372 | -4.07% |
| 21 Feb 2025 | 232.40 | 237.90 | 238.00 | 231.10 | 2145 | -0.49% |
| 20 Feb 2025 | 233.55 | 228.60 | 245.00 | 225.55 | 1329 | 2.08% |
| 19 Feb 2025 | 228.80 | 224.95 | 243.90 | 220.00 | 5885 | 4.28% |
| 18 Feb 2025 | 219.40 | 260.80 | 260.80 | 212.10 | 6902 | -8.72% |
| 17 Feb 2025 | 240.35 | 269.80 | 269.80 | 236.00 | 12747 | -3.69% |
