Natco Pharma

NATP
🏛️ 인도 →
806.55
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 559.40 565.00 551.30 561.65 0.2M
2022-12-29 556.05 559.20 551.05 556.90 0.2M
2022-12-28 559.30 559.90 550.95 558.40 0.2M
2022-12-27 552.00 560.75 550.40 559.30 0.1M
2022-12-26 555.95 570.00 547.50 551.55 0.3M
2022-12-23 561.00 567.00 548.05 551.40 0.3M
2022-12-22 566.85 567.70 549.10 559.45 0.2M
2022-12-21 555.00 568.25 550.90 563.50 0.3M
2022-12-20 553.75 557.20 549.80 552.60 0.1M
2022-12-19 561.00 563.00 548.05 549.35 0.4M
2022-12-16 574.55 577.70 560.90 563.50 0.2M
2022-12-15 569.85 573.95 568.60 572.25 0.2M
2022-12-14 573.00 575.00 564.00 568.75 0.1M
2022-12-13 572.00 577.15 569.00 570.60 0.1M
2022-12-12 568.05 578.45 565.90 573.45 0.4M
2022-12-09 574.05 575.65 565.00 568.05 0.2M
2022-12-08 575.20 576.00 571.80 572.85 0.1M
2022-12-07 585.00 586.00 569.00 574.65 0.2M
2022-12-06 590.00 600.00 578.85 580.95 0.6M
2022-12-05 585.00 586.05 577.00 579.05 0.1M
2022-12-02 581.85 597.00 572.35 581.95 0.5M
2022-12-01 564.50 578.50 564.45 576.95 0.6M
2022-11-30 565.80 565.80 558.50 560.70 0.4M
2022-11-29 569.20 576.85 560.00 562.90 0.3M
2022-11-28 567.00 573.90 564.00 567.00 0.2M
2022-11-25 570.00 573.75 560.00 566.30 0.2M
2022-11-24 569.90 571.80 565.70 567.25 0.2M
2022-11-23 570.65 576.00 565.30 567.65 0.2M
2022-11-22 570.00 572.35 567.00 567.85 0.1M
2022-11-21 575.00 575.55 567.00 569.50 0.1M
2022-11-18 572.70 576.50 566.75 574.35 0.2M
2022-11-17 580.45 584.95 562.20 569.85 0.2M
2022-11-16 581.95 587.70 577.95 580.45 0.5M
2022-11-15 576.30 584.85 574.05 581.95 0.2M
2022-11-14 584.80 585.00 545.00 573.40 0.8M
2022-11-11 590.00 593.20 575.35 584.00 0.4M
2022-11-10 613.35 617.40 584.00 588.25 0.6M
2022-11-09 624.00 624.00 612.00 613.95 0.1M
2022-11-07 628.00 628.00 618.60 620.90 0.1M
2022-11-04 621.25 627.60 618.00 625.75 0.1M
2022-11-03 630.40 635.15 621.25 623.20 0.2M
2022-11-02 625.00 635.65 620.65 630.00 0.4M
2022-11-01 603.80 627.90 601.30 622.85 0.5M
2022-10-31 600.95 607.00 592.00 600.75 0.2M
2022-10-28 607.05 607.15 594.50 598.50 0.2M
2022-10-27 595.15 605.00 595.15 604.10 0.2M
2022-10-25 591.00 596.00 586.90 594.50 0.1M
2022-10-24 596.90 596.90 590.00 593.90 0.0M
2022-10-21 592.65 594.90 582.00 585.45 0.2M
2022-10-20 588.80 593.00 587.65 589.70 0.1M
2022-10-19 591.05 596.90 586.00 588.35 0.4M
2022-10-18 599.75 602.50 586.55 590.25 0.3M
2022-10-17 599.90 599.90 592.10 595.30 0.2M
2022-10-14 602.00 604.25 596.30 598.00 0.4M
2022-10-13 593.50 598.95 588.10 596.30 0.2M
2022-10-12 603.00 604.50 588.00 590.50 0.4M
2022-10-11 619.70 619.70 599.00 601.75 0.2M
2022-10-10 624.85 624.85 615.55 616.70 0.1M
2022-10-07 628.00 630.50 621.00 626.30 0.1M
2022-10-06 628.00 631.50 623.80 629.95 0.2M
2022-10-04 614.80 627.00 613.50 624.45 0.3M
2022-10-03 606.00 622.90 603.50 611.60 0.3M
2022-09-30 612.00 614.50 600.05 605.80 0.3M
2022-09-29 603.20 619.00 602.05 614.55 0.3M
2022-09-28 592.60 605.00 592.45 600.05 0.3M
2022-09-27 603.80 607.00 595.55 596.90 0.2M
2022-09-26 624.90 625.55 599.00 600.65 0.5M
2022-09-23 629.90 639.30 620.50 622.95 0.3M
2022-09-22 633.50 638.00 625.00 629.35 0.2M
2022-09-21 650.00 650.00 634.00 638.25 0.5M
2022-09-20 650.00 660.00 645.00 649.00 1.7M
2022-09-19 616.80 643.00 606.10 637.10 0.7M
2022-09-16 640.00 642.20 608.55 613.00 0.5M
2022-09-15 643.90 648.30 630.10 637.75 0.3M
2022-09-14 616.60 643.40 615.10 638.90 0.7M
2022-09-13 606.90 628.00 604.00 624.25 1.0M
2022-09-12 605.00 612.00 599.90 602.55 0.3M
2022-09-09 611.70 611.70 600.05 601.90 0.5M
2022-09-08 616.75 619.15 605.30 607.00 0.4M
2022-09-07 616.00 621.90 608.00 611.45 0.2M
2022-09-06 623.00 623.00 615.05 618.45 0.2M
2022-09-05 617.90 624.00 611.65 616.50 0.3M
2022-09-02 618.30 619.60 607.00 608.80 0.3M
2022-09-01 615.95 621.45 613.25 615.05 0.6M
2022-08-30 620.00 625.90 612.00 615.65 0.3M
2022-08-29 615.95 621.00 612.55 615.30 0.3M
2022-08-26 630.00 632.45 623.00 624.35 0.3M
2022-08-25 624.95 647.00 619.55 625.55 0.6M
2022-08-24 625.60 633.95 615.00 620.00 0.5M
2022-08-23 634.00 636.55 623.90 625.35 0.3M
2022-08-22 647.75 648.35 632.50 634.35 0.2M
2022-08-19 653.15 655.00 642.00 647.30 0.3M
2022-08-18 662.10 669.70 650.15 653.15 0.8M
2022-08-17 653.90 656.80 649.00 650.90 0.3M
2022-08-16 663.95 663.95 646.05 654.80 0.8M
2022-08-12 645.00 658.30 642.05 647.35 1.3M
2022-08-11 680.00 685.00 636.55 639.70 1.7M
2022-08-10 773.90 773.90 669.40 672.85 2.7M
2022-08-08 760.00 765.00 749.05 750.50 1.0M
2022-08-05 751.55 762.00 743.70 749.80 0.4M
2022-08-04 753.05 760.90 738.00 750.50 0.4M
2022-08-03 743.05 761.45 735.50 749.30 0.5M
2022-08-02 700.00 778.90 700.00 751.60 1.2M
2022-08-01 688.00 710.90 684.75 705.00 0.3M
2022-07-29 682.10 684.70 675.25 682.15 0.1M
2022-07-28 676.60 688.10 668.50 680.80 0.2M
2022-07-27 678.00 679.45 670.10 673.35 0.1M
2022-07-26 662.00 676.95 660.30 670.70 0.3M
2022-07-25 654.20 666.00 652.20 660.65 0.4M
2022-07-22 656.30 669.95 651.45 654.20 0.1M
2022-07-21 647.60 662.80 643.65 654.70 0.2M
2022-07-20 641.90 654.90 641.00 645.00 0.2M
2022-07-19 635.40 647.90 635.40 638.55 0.3M
2022-07-18 640.00 641.95 632.15 634.50 0.2M
2022-07-15 651.60 656.70 632.05 636.80 0.1M
2022-07-14 635.80 664.00 634.00 650.00 0.2M
2022-07-13 636.15 638.10 634.00 634.90 0.1M
2022-07-12 637.00 639.90 632.60 635.25 0.1M
2022-07-11 642.90 644.45 629.80 634.90 0.4M
2022-07-08 636.70 647.15 636.60 639.90 0.1M
2022-07-07 642.45 642.70 629.65 633.40 0.4M
2022-07-06 646.00 646.00 636.00 639.30 0.0M
2022-07-05 649.90 656.50 636.30 643.70 0.1M
2022-07-04 655.00 657.80 642.15 647.70 0.1M
2022-07-01 652.00 653.00 642.70 650.40 0.0M
2022-06-30 632.80 654.45 627.00 649.80 0.1M
2022-06-29 635.45 639.40 629.70 632.80 0.1M
2022-06-28 630.00 644.50 627.10 640.25 0.1M
2022-06-27 657.55 657.75 637.55 639.00 0.1M
2022-06-24 635.00 650.35 635.00 644.70 0.2M
2022-06-23 641.40 653.90 630.30 634.60 0.2M
2022-06-22 648.50 657.65 610.00 638.00 0.2M
2022-06-21 659.20 659.20 646.00 649.85 0.2M
2022-06-20 670.00 670.00 650.10 655.70 0.2M
2022-06-17 666.70 673.40 660.50 668.85 0.1M
2022-06-16 683.40 686.15 665.00 668.75 0.1M
2022-06-15 673.40 685.30 670.60 679.80 0.1M
2022-06-14 665.10 683.75 665.10 670.05 0.1M
2022-06-13 680.40 682.40 663.00 670.70 0.1M
2022-06-10 683.30 697.75 673.35 686.60 0.1M
2022-06-09 680.20 694.45 680.20 689.55 0.1M
2022-06-08 691.10 696.10 681.05 688.95 0.1M
2022-06-07 695.35 698.00 687.00 691.10 0.1M
2022-06-06 702.00 702.00 687.90 697.55 0.1M
2022-06-03 703.30 709.05 693.60 699.80 0.3M
2022-06-02 713.00 713.30 693.30 699.65 0.4M
2022-06-01 692.15 729.50 686.50 710.80 1.0M
2022-05-31 660.00 698.00 607.75 690.95 3.0M
2022-05-30 683.10 693.90 650.00 666.20 0.7M
2022-05-27 677.40 686.00 671.25 679.55 0.1M
2022-05-26 671.40 680.00 663.95 673.90 0.3M
2022-05-25 682.00 689.80 660.30 677.55 0.2M
2022-05-24 692.00 697.70 681.55 686.25 0.5M
2022-05-23 706.85 714.00 696.70 703.85 0.1M
2022-05-20 702.00 708.60 694.00 699.05 0.1M
2022-05-19 708.60 708.60 694.00 699.60 0.1M
2022-05-18 721.00 732.00 712.15 715.15 0.1M
2022-05-17 694.00 725.90 694.00 719.00 0.1M
2022-05-16 686.95 708.00 684.50 700.05 0.2M
2022-05-13 681.50 695.20 677.90 683.50 0.2M
2022-05-12 677.80 683.95 645.10 677.90 0.5M
2022-05-11 700.00 706.70 665.00 674.45 0.7M
2022-05-10 728.00 735.85 691.35 699.40 0.3M
2022-05-09 772.90 772.90 736.05 739.35 0.1M
2022-05-06 770.40 779.00 766.00 768.90 0.1M
2022-05-05 784.70 791.20 777.00 780.90 0.1M
2022-05-04 787.00 787.90 775.20 780.55 0.1M
2022-05-02 783.55 802.30 775.20 786.75 0.1M
2022-04-29 796.00 803.95 780.65 786.85 0.1M
2022-04-28 785.35 801.00 781.00 796.90 0.1M
2022-04-27 776.10 793.00 776.10 785.35 0.1M
2022-04-26 778.00 796.80 772.65 789.15 0.1M
2022-04-25 786.00 788.95 765.05 767.95 0.1M
2022-04-22 768.00 790.00 767.50 785.00 0.2M
2022-04-21 781.85 785.45 767.00 769.40 0.2M
2022-04-20 790.25 799.00 775.60 777.95 0.2M
2022-04-19 800.00 803.00 790.00 792.45 0.1M
2022-04-18 809.20 809.20 788.75 791.55 0.1M
2022-04-13 823.10 827.40 808.80 811.45 0.1M
2022-04-12 830.00 839.00 813.95 818.80 0.1M
2022-04-11 843.60 848.40 832.00 838.10 0.1M
2022-04-08 828.00 840.00 828.00 837.25 0.1M
2022-04-07 838.00 843.90 829.50 834.15 0.1M
2022-04-06 831.00 843.45 823.10 841.80 0.2M
2022-04-05 803.50 838.00 802.95 830.35 0.5M
2022-04-04 780.90 804.70 780.90 797.30 0.4M
2022-04-01 759.95 799.00 756.90 777.00 0.7M
2022-03-31 775.95 780.00 752.10 756.15 0.3M
2022-03-30 780.00 785.95 760.05 772.05 0.4M
2022-03-29 790.15 797.35 769.80 776.70 0.3M
2022-03-28 783.85 793.95 776.05 789.40 0.3M
2022-03-25 790.50 799.65 772.95 777.40 0.3M
2022-03-24 791.35 804.00 776.00 783.20 0.4M
2022-03-23 803.00 808.50 785.85 788.50 0.3M
2022-03-22 812.00 818.05 797.00 799.35 0.4M
2022-03-21 829.00 830.00 804.00 807.70 0.2M
2022-03-17 845.10 848.50 815.00 825.60 0.4M
2022-03-16 830.00 844.90 828.00 839.25 0.2M
2022-03-15 836.35 847.40 822.25 825.45 0.2M
2022-03-14 845.05 851.10 828.00 836.35 0.2M
2022-03-11 846.65 851.05 835.00 838.60 0.2M
2022-03-10 860.30 872.60 837.00 843.65 0.3M
2022-03-09 864.00 864.00 845.00 853.65 0.1M
2022-03-08 873.00 919.50 842.25 849.20 0.6M
2022-03-07 855.00 855.00 822.65 844.35 0.2M
2022-03-04 876.25 882.15 865.00 868.70 0.1M
2022-03-03 873.90 899.50 873.55 884.20 0.2M
2022-03-02 870.00 881.00 850.90 869.30 0.2M
2022-02-28 760.20 897.00 760.20 869.50 0.4M
2022-02-25 779.00 802.00 766.00 795.80 0.8M
2022-02-24 800.00 809.00 751.90 763.65 0.6M
2022-02-23 841.00 858.40 821.20 824.90 0.1M
2022-02-22 859.00 859.00 835.00 839.90 0.1M
2022-02-21 862.00 881.70 861.00 866.85 0.1M
2022-02-18 882.30 885.75 863.95 871.00 0.1M
2022-02-17 884.10 896.00 861.00 882.50 0.2M
2022-02-16 899.70 900.70 879.00 881.25 0.3M
2022-02-15 928.00 938.80 885.90 895.35 0.5M
2022-02-14 904.15 929.00 897.95 917.40 0.2M
2022-02-11 920.00 926.60 912.70 922.65 0.1M
2022-02-10 923.00 925.50 912.30 921.10 0.1M
2022-02-09 906.60 924.00 906.60 920.85 0.1M
2022-02-08 903.30 919.00 900.80 910.70 0.1M
2022-02-07 910.65 917.90 895.10 906.75 0.1M
2022-02-04 902.00 925.75 902.00 911.10 0.1M
2022-02-03 922.00 924.15 909.70 911.70 0.1M
2022-02-02 904.40 932.00 901.30 919.55 0.2M
2022-02-01 915.00 916.75 892.00 904.40 0.2M
2022-01-31 905.00 915.15 897.70 910.35 0.2M
2022-01-28 885.00 906.00 877.40 896.35 0.1M
2022-01-27 880.45 887.60 868.00 884.05 0.1M
2022-01-25 868.90 889.50 852.35 883.45 0.1M
2022-01-24 890.35 897.35 854.20 868.90 0.3M
2022-01-21 919.00 919.00 890.15 897.40 0.1M
2022-01-20 925.00 925.00 905.55 918.55 0.1M
2022-01-19 912.60 919.70 903.05 913.35 0.1M
2022-01-18 926.00 932.00 912.00 918.40 0.1M
2022-01-17 926.00 944.00 922.10 927.75 0.2M
2022-01-14 916.00 925.00 914.45 922.35 0.1M
2022-01-13 924.00 926.00 915.00 921.35 0.1M
2022-01-12 918.00 929.00 912.20 917.45 0.1M
2022-01-11 916.00 924.55 910.00 917.45 0.1M
2022-01-10 924.65 924.65 911.20 916.05 0.2M
2022-01-07 914.00 922.75 911.05 915.50 0.2M
2022-01-06 915.50 923.85 910.30 920.85 0.2M
2022-01-05 915.00 921.75 912.60 915.15 0.2M
2022-01-04 930.00 932.15 912.05 914.75 0.3M
2022-01-03 911.90 927.00 905.35 921.05 0.4M