Natraj Proteins Limited (BOM:530119)
India · Delayed Price · Currency is INR 35.02
0.00 (0.00%)
At close: Nov 13, 2026
Natraj Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.02 | 35.02 | 34.55 | 35.02 | 35.02 | - | 63 |
| Nov 12, 2026 | 35.00 | 35.02 | 34.05 | 35.02 | 35.02 | 0.06% | 1,072 |
| Nov 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.14% | 68 |
| Nov 9, 2026 | 36.42 | 36.42 | 33.21 | 34.95 | 34.95 | -3.56% | 3,889 |
| Nov 6, 2026 | 36.49 | 37.00 | 36.09 | 36.24 | 36.24 | 0.67% | 253 |
| Nov 5, 2026 | 35.82 | 36.00 | 35.82 | 36.00 | 36.00 | - | 44 |
| Nov 4, 2026 | 36.14 | 36.72 | 35.00 | 36.00 | 36.00 | 1.61% | 384 |
| Nov 3, 2026 | 39.97 | 39.97 | 35.09 | 35.43 | 35.43 | -7.81% | 1,776 |
| Nov 2, 2026 | 35.50 | 38.90 | 35.50 | 38.43 | 38.43 | 8.19% | 946 |
| Oct 30, 2026 | 41.00 | 41.00 | 35.02 | 35.52 | 35.52 | -7.91% | 6,168 |
| Oct 29, 2026 | 39.00 | 41.00 | 37.00 | 38.57 | 38.57 | 7.47% | 4,338 |
| Oct 28, 2026 | 37.50 | 37.50 | 35.50 | 35.89 | 35.89 | -4.62% | 65 |
| Oct 27, 2026 | 35.58 | 37.70 | 34.80 | 37.63 | 37.63 | 5.26% | 615 |
| Oct 26, 2026 | 39.30 | 39.30 | 34.70 | 35.75 | 35.75 | -0.69% | 438 |
| Oct 23, 2026 | 38.90 | 38.90 | 36.00 | 36.00 | 36.00 | -8.63% | 58 |
| Oct 22, 2026 | 35.21 | 39.40 | 33.20 | 39.40 | 39.40 | 5.74% | 143 |
| Oct 21, 2026 | 37.05 | 37.80 | 37.05 | 37.26 | 37.26 | -4.46% | 421 |
| Oct 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.13% | 21 |
| Oct 16, 2026 | 40.69 | 41.39 | 38.50 | 40.68 | 40.68 | 1.98% | 360 |
| Oct 15, 2026 | 39.60 | 39.89 | 39.60 | 39.89 | 39.89 | 0.73% | 141 |
| Oct 14, 2026 | 39.90 | 39.90 | 39.60 | 39.60 | 39.60 | 9.36% | 115 |
| Oct 12, 2026 | 36.35 | 36.35 | 36.00 | 36.21 | 36.21 | -6.05% | 502 |
| Oct 9, 2026 | 39.00 | 39.00 | 38.54 | 38.54 | 38.54 | - | 650 |
| Oct 8, 2026 | 43.49 | 43.49 | 38.50 | 38.54 | 38.54 | -2.68% | 150 |
| Oct 7, 2026 | 42.39 | 42.39 | 39.50 | 39.60 | 39.60 | 1.49% | 676 |
| Oct 6, 2026 | 39.99 | 39.99 | 39.00 | 39.02 | 39.02 | 6.99% | 353 |
| Oct 5, 2026 | 41.00 | 41.00 | 36.21 | 36.47 | 36.47 | -4.78% | 1,194 |
| Oct 1, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 20 |
| Sep 30, 2026 | 39.60 | 39.60 | 38.30 | 38.30 | 38.30 | -4.25% | 60 |
| Sep 29, 2026 | 40.70 | 41.50 | 40.00 | 40.00 | 40.00 | -0.97% | 867 |
| Sep 28, 2026 | 38.00 | 40.50 | 37.10 | 40.39 | 40.39 | -0.74% | 350 |
| Sep 25, 2026 | 40.30 | 40.70 | 40.30 | 40.69 | 40.69 | -0.02% | 322 |
| Sep 24, 2026 | 38.53 | 41.40 | 38.53 | 40.70 | 40.70 | -1.55% | 748 |
| Sep 22, 2026 | 36.81 | 41.87 | 36.81 | 41.34 | 41.34 | 2.07% | 471 |
| Sep 21, 2026 | 44.00 | 44.00 | 39.85 | 40.50 | 40.50 | 1.28% | 2,724 |
| Sep 18, 2026 | 39.50 | 39.99 | 38.11 | 39.99 | 39.99 | 4.93% | 1,296 |
| Sep 17, 2026 | 37.55 | 41.69 | 37.55 | 38.11 | 38.11 | -7.00% | 248 |
| Sep 16, 2026 | 41.40 | 41.40 | 40.98 | 40.98 | 40.98 | -1.40% | 5 |
| Sep 15, 2026 | 39.00 | 41.80 | 39.00 | 41.56 | 41.56 | 6.56% | 1,963 |
| Sep 11, 2026 | 40.20 | 40.20 | 37.00 | 39.00 | 39.00 | 1.59% | 1,142 |
| Sep 10, 2026 | 41.00 | 43.90 | 37.55 | 38.39 | 38.39 | -3.78% | 4,330 |
| Sep 9, 2026 | 40.79 | 40.79 | 37.50 | 39.90 | 39.90 | 2.94% | 2,603 |
| Sep 8, 2026 | 40.90 | 40.90 | 37.50 | 38.76 | 38.76 | -3.70% | 768 |
| Sep 7, 2026 | 41.00 | 41.50 | 38.45 | 40.25 | 40.25 | -1.44% | 3,413 |
| Sep 4, 2026 | 41.44 | 43.98 | 40.01 | 40.84 | 40.84 | 0.52% | 8,207 |
| Sep 3, 2026 | 41.00 | 41.50 | 39.58 | 40.63 | 40.63 | 3.41% | 912 |
| Sep 2, 2026 | 40.80 | 40.80 | 38.12 | 39.29 | 39.29 | 0.54% | 1,938 |
| Sep 1, 2026 | 41.40 | 41.40 | 39.00 | 39.08 | 39.08 | -5.72% | 935 |
| Aug 31, 2026 | 39.50 | 41.45 | 39.05 | 41.45 | 41.45 | 2.78% | 3,797 |
| Aug 28, 2026 | 42.97 | 42.97 | 40.30 | 40.33 | 40.33 | 2.88% | 168 |