Natraj Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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