Natraj Proteins Limited (BOM:530119)
India
· Delayed Price · Currency is INR 35.40
-1.45 (-3.93%)
At close: Apr 28, 2026
Natraj Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.20 | 37.70 | 35.10 | 36.20 | 36.20 | 2.26% | 1,899 |
| Apr 28, 2026 | 38.00 | 38.00 | 35.20 | 35.40 | 35.40 | -3.93% | 1,500 |
| Apr 27, 2026 | 38.61 | 39.99 | 36.81 | 36.85 | 36.85 | -5.10% | 279 |
| Apr 24, 2026 | 36.05 | 40.00 | 35.01 | 38.83 | 38.83 | 1.38% | 2,294 |
| Apr 23, 2026 | 39.45 | 39.45 | 37.75 | 38.30 | 38.30 | 1.94% | 101 |
| Apr 22, 2026 | 37.56 | 38.59 | 37.55 | 37.57 | 37.57 | -0.32% | 844 |
| Apr 21, 2026 | 38.22 | 39.90 | 37.61 | 37.69 | 37.69 | -2.61% | 1,618 |
| Apr 20, 2026 | 37.50 | 39.20 | 37.50 | 38.70 | 38.70 | 3.20% | 4,761 |
| Apr 17, 2026 | 37.51 | 38.98 | 37.50 | 37.50 | 37.50 | - | 1,748 |
| Apr 16, 2026 | 37.33 | 37.50 | 37.30 | 37.50 | 37.50 | 2.74% | 1,672 |
| Apr 15, 2026 | 40.00 | 40.00 | 35.00 | 36.50 | 36.50 | -5.59% | 3,956 |
| Apr 13, 2026 | 41.25 | 41.25 | 37.60 | 38.66 | 38.66 | 3.18% | 1,718 |
| Apr 10, 2026 | 37.47 | 37.47 | 36.35 | 37.47 | 37.47 | 1.00% | 1,054 |
| Apr 9, 2026 | 36.06 | 37.10 | 36.00 | 37.10 | 37.10 | 2.88% | 1,202 |
| Apr 8, 2026 | 36.50 | 37.28 | 35.50 | 36.06 | 36.06 | -1.21% | 1,259 |
| Apr 7, 2026 | 37.65 | 37.65 | 35.20 | 36.50 | 36.50 | -2.54% | 616 |
| Apr 6, 2026 | 33.50 | 37.65 | 33.50 | 37.45 | 37.45 | 2.66% | 1,089 |
| Apr 2, 2026 | 36.49 | 36.49 | 32.36 | 36.48 | 36.48 | -0.05% | 3,102 |
| Apr 1, 2026 | 37.45 | 37.45 | 33.49 | 36.50 | 36.50 | 4.85% | 8,790 |
| Mar 30, 2026 | 33.00 | 38.20 | 33.00 | 34.81 | 34.81 | -5.66% | 1,922 |
| Mar 27, 2026 | 36.26 | 39.00 | 33.13 | 36.90 | 36.90 | -0.27% | 2,427 |
| Mar 25, 2026 | 37.99 | 37.99 | 33.72 | 37.00 | 37.00 | 6.91% | 791 |
| Mar 24, 2026 | 34.30 | 36.25 | 33.20 | 34.61 | 34.61 | 11.32% | 3,397 |
| Mar 23, 2026 | 38.71 | 38.71 | 31.00 | 31.09 | 31.09 | -12.79% | 3,177 |
| Mar 20, 2026 | 37.25 | 37.50 | 34.87 | 35.65 | 35.65 | -7.04% | 5,903 |
| Mar 19, 2026 | 41.93 | 41.93 | 36.01 | 38.35 | 38.35 | 8.15% | 46,772 |
| Mar 18, 2026 | 32.90 | 35.46 | 32.55 | 35.46 | 35.46 | 20.00% | 18,015 |
| Mar 17, 2026 | 28.51 | 32.30 | 28.51 | 29.55 | 29.55 | -4.68% | 11,001 |
| Mar 16, 2026 | 33.21 | 33.21 | 29.25 | 31.00 | 31.00 | -2.12% | 423 |
| Mar 13, 2026 | 29.41 | 31.90 | 29.41 | 31.67 | 31.67 | 8.20% | 10,078 |
| Mar 12, 2026 | 30.70 | 31.89 | 29.26 | 29.27 | 29.27 | -2.60% | 487 |
| Mar 11, 2026 | 29.90 | 32.87 | 29.90 | 30.05 | 30.05 | -4.60% | 10,832 |
| Mar 10, 2026 | 34.90 | 34.90 | 29.60 | 31.50 | 31.50 | 6.56% | 5,751 |
| Mar 9, 2026 | 31.53 | 33.50 | 29.15 | 29.56 | 29.56 | -5.10% | 12,434 |
| Mar 6, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - | 53 |
| Mar 5, 2026 | 31.90 | 31.90 | 29.40 | 31.15 | 31.15 | 4.25% | 5,390 |
| Mar 4, 2026 | 28.75 | 30.50 | 28.75 | 29.88 | 29.88 | 1.70% | 156 |
| Mar 2, 2026 | 32.20 | 32.20 | 28.60 | 29.38 | 29.38 | -10.70% | 1,334 |
| Feb 27, 2026 | 30.00 | 32.90 | 30.00 | 32.90 | 32.90 | -1.35% | 282 |
| Feb 26, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.48% | 4 |
| Feb 25, 2026 | 33.90 | 33.90 | 31.05 | 33.19 | 33.19 | 2.44% | 228 |
| Feb 24, 2026 | 31.76 | 32.40 | 31.40 | 32.40 | 32.40 | -0.55% | 546 |
| Feb 23, 2026 | 33.66 | 33.66 | 31.40 | 32.58 | 32.58 | -1.27% | 1,238 |
| Feb 20, 2026 | 33.40 | 33.40 | 32.24 | 33.00 | 33.00 | 8.98% | 3,162 |
| Feb 19, 2026 | 32.02 | 32.18 | 30.00 | 30.28 | 30.28 | -2.89% | 766 |
| Feb 18, 2026 | 31.26 | 32.57 | 30.32 | 31.18 | 31.18 | -2.26% | 1,404 |
| Feb 17, 2026 | 32.57 | 32.57 | 31.90 | 31.90 | 31.90 | -1.57% | 723 |
| Feb 16, 2026 | 32.50 | 35.10 | 32.13 | 32.41 | 32.41 | 3.32% | 8,019 |
| Feb 13, 2026 | 30.25 | 31.75 | 30.25 | 31.37 | 31.37 | -1.29% | 1,364 |
| Feb 12, 2026 | 32.50 | 32.50 | 28.00 | 31.78 | 31.78 | -0.66% | 2,420 |
| Feb 11, 2026 | 32.50 | 32.50 | 31.99 | 31.99 | 31.99 | 0.91% | 116 |
| Feb 10, 2026 | 32.50 | 32.50 | 30.17 | 31.70 | 31.70 | 0.89% | 70 |
| Feb 9, 2026 | 30.07 | 32.50 | 30.07 | 31.42 | 31.42 | -1.41% | 70 |
| Feb 6, 2026 | 32.50 | 32.50 | 31.80 | 31.87 | 31.87 | -1.94% | 341 |
| Feb 5, 2026 | 36.57 | 36.57 | 29.83 | 32.50 | 32.50 | 2.23% | 327 |
| Feb 4, 2026 | 32.00 | 32.00 | 31.00 | 31.79 | 31.79 | 4.13% | 284 |
| Feb 3, 2026 | 34.90 | 34.90 | 30.30 | 30.53 | 30.53 | -4.71% | 1,072 |
| Feb 2, 2026 | 35.40 | 35.40 | 31.00 | 32.04 | 32.04 | 2.92% | 183 |
| Feb 1, 2026 | 31.90 | 31.90 | 30.00 | 31.13 | 31.13 | 3.77% | 120 |
| Jan 30, 2026 | 34.99 | 34.99 | 30.00 | 30.00 | 30.00 | 2.11% | 1,193 |
| Jan 29, 2026 | 30.73 | 31.51 | 29.10 | 29.38 | 29.38 | -6.31% | 2,734 |
| Jan 28, 2026 | 32.49 | 32.49 | 31.36 | 31.36 | 31.36 | -0.76% | 2,560 |
| Jan 27, 2026 | 36.90 | 36.90 | 31.50 | 31.60 | 31.60 | 0.80% | 244 |
| Jan 23, 2026 | 31.98 | 33.77 | 28.11 | 31.35 | 31.35 | -1.97% | 970 |
| Jan 22, 2026 | 28.00 | 34.88 | 28.00 | 31.98 | 31.98 | 8.63% | 1,361 |
| Jan 21, 2026 | 28.41 | 31.27 | 28.41 | 29.44 | 29.44 | -5.88% | 293 |
| Jan 20, 2026 | 29.66 | 31.68 | 29.65 | 31.28 | 31.28 | 3.34% | 963 |
| Jan 19, 2026 | 30.00 | 30.27 | 29.30 | 30.27 | 30.27 | -2.01% | 1,596 |
| Jan 16, 2026 | 32.00 | 32.00 | 29.05 | 30.89 | 30.89 | -0.03% | 6,802 |
| Jan 14, 2026 | 31.90 | 31.90 | 28.40 | 30.90 | 30.90 | 0.65% | 502 |
| Jan 13, 2026 | 31.29 | 31.29 | 28.86 | 30.70 | 30.70 | -2.23% | 1,396 |
| Jan 12, 2026 | 32.50 | 32.50 | 30.00 | 31.40 | 31.40 | -0.32% | 211 |
| Jan 9, 2026 | 29.30 | 32.70 | 29.30 | 31.50 | 31.50 | -1.56% | 1,378 |
| Jan 8, 2026 | 33.70 | 33.70 | 31.15 | 32.00 | 32.00 | -2.23% | 464 |
| Jan 7, 2026 | 33.00 | 33.00 | 32.65 | 32.73 | 32.73 | 2.89% | 803 |
| Jan 6, 2026 | 32.88 | 32.88 | 30.45 | 31.81 | 31.81 | -1.33% | 771 |
| Jan 5, 2026 | 32.90 | 32.90 | 30.15 | 32.24 | 32.24 | 3.67% | 344 |
| Jan 2, 2026 | 32.80 | 32.80 | 30.10 | 31.10 | 31.10 | -0.19% | 348 |
| Jan 1, 2026 | 33.87 | 33.87 | 29.00 | 31.16 | 31.16 | -2.62% | 1,066 |
| Dec 31, 2025 | 32.90 | 32.90 | 31.00 | 32.00 | 32.00 | 3.19% | 324 |
| Dec 30, 2025 | 34.97 | 34.97 | 31.00 | 31.01 | 31.01 | -1.34% | 3,231 |
| Dec 29, 2025 | 30.15 | 33.90 | 30.15 | 31.43 | 31.43 | -6.15% | 21,019 |
| Dec 26, 2025 | 33.99 | 34.90 | 32.30 | 33.49 | 33.49 | -1.47% | 452 |
| Dec 24, 2025 | 34.35 | 34.35 | 33.99 | 33.99 | 33.99 | 0.06% | 228 |
| Dec 23, 2025 | 32.66 | 34.40 | 32.66 | 33.97 | 33.97 | -1.96% | 965 |
| Dec 22, 2025 | 33.40 | 36.90 | 31.30 | 34.65 | 34.65 | 2.48% | 5,666 |
| Dec 19, 2025 | 36.50 | 36.50 | 32.00 | 33.81 | 33.81 | 1.08% | 1,316 |
| Dec 18, 2025 | 33.55 | 35.60 | 33.00 | 33.45 | 33.45 | -6.30% | 4,639 |
| Dec 17, 2025 | 37.95 | 37.95 | 33.00 | 35.70 | 35.70 | 1.85% | 3,717 |
| Dec 16, 2025 | 37.40 | 37.40 | 34.95 | 35.05 | 35.05 | -2.64% | 634 |
| Dec 15, 2025 | 37.50 | 37.50 | 34.15 | 36.00 | 36.00 | 2.86% | 233 |
| Dec 12, 2025 | 35.60 | 36.00 | 34.50 | 35.00 | 35.00 | 0.29% | 442 |
| Dec 11, 2025 | 34.50 | 36.40 | 33.10 | 34.90 | 34.90 | -0.29% | 13,294 |
| Dec 10, 2025 | 34.15 | 37.57 | 34.15 | 35.00 | 35.00 | -4.06% | 2,555 |
| Dec 9, 2025 | 39.07 | 39.07 | 35.50 | 36.48 | 36.48 | 3.64% | 12,493 |
| Dec 8, 2025 | 35.51 | 37.87 | 35.17 | 35.20 | 35.20 | -7.17% | 1,316 |
| Dec 5, 2025 | 38.12 | 38.70 | 37.00 | 37.92 | 37.92 | -0.52% | 1,386 |
| Dec 4, 2025 | 40.99 | 40.99 | 36.90 | 38.12 | 38.12 | 2.56% | 331 |
| Dec 3, 2025 | 40.60 | 40.60 | 37.00 | 37.17 | 37.17 | -1.17% | 784 |
| Dec 2, 2025 | 37.88 | 40.71 | 37.50 | 37.61 | 37.61 | -2.62% | 3,504 |