Natraj Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	38.63	38.63	37.90	38.62	38.62	-0.31%	348
Nov 28, 2025	39.90	39.90	37.25	38.74	38.74	-0.18%	21,210
Nov 27, 2025	40.25	40.25	36.86	38.81	38.81	6.01%	3,407
Nov 26, 2025	40.73	40.73	36.11	36.61	36.61	-0.46%	1,706
Nov 25, 2025	38.32	38.32	36.42	36.78	36.78	-5.93%	1,976
Nov 24, 2025	41.00	41.00	36.02	39.10	39.10	7.24%	3,273
Nov 21, 2025	36.01	39.40	36.01	36.46	36.46	-0.11%	1,897
Nov 20, 2025	39.50	39.50	36.00	36.50	36.50	-6.00%	2,085
Nov 19, 2025	39.79	39.79	37.45	38.83	38.83	3.49%	361
Nov 18, 2025	41.90	41.90	37.00	37.52	37.52	-1.26%	4,480
Nov 17, 2025	39.60	39.60	36.50	38.00	38.00	-1.38%	2,089
Nov 14, 2025	38.05	41.00	38.05	38.53	38.53	-2.95%	2,143
Nov 13, 2025	39.70	40.00	39.70	39.70	39.70	-0.48%	1,992