Natraj Proteins Limited (BOM:530119)
India · Delayed Price · Currency is INR 39.00
+0.61 (1.59%)
At close: Sep 11, 2026
Natraj Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 41.50 | 41.50 | 39.06 | 39.20 | 39.20 | -5.54% | 1,937 |
| Aug 26, 2026 | 39.50 | 41.50 | 39.50 | 41.50 | 41.50 | 2.39% | 144 |
| Aug 25, 2026 | 39.95 | 42.30 | 39.95 | 40.53 | 40.53 | -0.30% | 2,729 |
| Aug 24, 2026 | 45.80 | 45.80 | 40.16 | 40.65 | 40.65 | 0.87% | 648 |
| Aug 21, 2026 | 40.13 | 42.50 | 40.13 | 40.30 | 40.30 | 0.42% | 4,138 |
| Aug 20, 2026 | 40.13 | 40.55 | 40.13 | 40.13 | 40.13 | - | 1,615 |
| Aug 19, 2026 | 39.70 | 40.90 | 39.60 | 40.13 | 40.13 | -4.43% | 981 |
| Aug 18, 2026 | 40.30 | 44.30 | 40.30 | 41.99 | 41.99 | -1.87% | 989 |
| Aug 17, 2026 | 41.78 | 42.90 | 40.55 | 42.79 | 42.79 | 1.37% | 5,461 |
| Aug 14, 2026 | 40.25 | 44.80 | 38.07 | 42.21 | 42.21 | 8.31% | 24,549 |
| Aug 13, 2026 | 39.40 | 39.40 | 38.57 | 38.97 | 38.97 | -0.81% | 142 |
| Aug 12, 2026 | 39.57 | 39.57 | 37.98 | 39.29 | 39.29 | 3.97% | 99 |
| Aug 11, 2026 | 37.00 | 38.45 | 35.05 | 37.79 | 37.79 | 8.97% | 763 |
| Aug 10, 2026 | 36.00 | 37.85 | 34.51 | 34.68 | 34.68 | -3.67% | 633 |
| Aug 7, 2026 | 36.20 | 36.20 | 35.84 | 36.00 | 36.00 | -0.06% | 28 |
| Aug 6, 2026 | 40.00 | 40.00 | 36.00 | 36.02 | 36.02 | -0.22% | 57 |
| Aug 5, 2026 | 37.00 | 37.00 | 36.05 | 36.10 | 36.10 | -2.43% | 66 |
| Aug 4, 2026 | 41.90 | 41.90 | 37.00 | 37.00 | 37.00 | 2.78% | 1,171 |
| Aug 3, 2026 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | -5.26% | 2,312 |
| Jul 31, 2026 | 38.00 | 40.00 | 35.90 | 38.00 | 38.00 | 6.74% | 5,490 |
| Jul 30, 2026 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | - | 62 |
| Jul 29, 2026 | 35.75 | 35.75 | 35.51 | 35.60 | 35.60 | -6.32% | 54 |
| Jul 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 16 |
| Jul 27, 2026 | 38.30 | 38.30 | 37.50 | 38.00 | 38.00 | 5.56% | 77 |
| Jul 23, 2026 | 36.15 | 36.15 | 35.05 | 36.00 | 36.00 | -6.25% | 44 |
| Jul 22, 2026 | 38.40 | 38.40 | 36.00 | 38.40 | 38.40 | -0.23% | 82 |
| Jul 21, 2026 | 38.90 | 38.90 | 38.49 | 38.49 | 38.49 | 4.03% | 27 |
| Jul 20, 2026 | 37.37 | 37.37 | 37.00 | 37.00 | 37.00 | - | 482 |
| Jul 17, 2026 | 36.50 | 37.01 | 36.50 | 37.00 | 37.00 | 0.84% | 601 |
| Jul 16, 2026 | 41.98 | 41.98 | 35.51 | 36.69 | 36.69 | -5.80% | 1,181 |
| Jul 15, 2026 | 38.40 | 38.96 | 34.54 | 38.95 | 38.95 | 9.94% | 2,959 |
| Jul 13, 2026 | 36.25 | 36.25 | 35.00 | 35.43 | 35.43 | -1.31% | 151 |
| Jul 9, 2026 | 35.88 | 35.91 | 35.88 | 35.90 | 35.90 | -0.03% | 350 |
| Jul 8, 2026 | 38.50 | 38.50 | 35.16 | 35.91 | 35.91 | 1.58% | 231 |
| Jul 7, 2026 | 40.20 | 40.20 | 33.00 | 35.35 | 35.35 | -4.46% | 1,552 |
| Jul 6, 2026 | 35.25 | 38.80 | 35.25 | 37.00 | 37.00 | -6.57% | 1,290 |
| Jul 3, 2026 | 38.40 | 39.95 | 36.42 | 39.60 | 39.60 | 3.13% | 1,036 |
| Jul 2, 2026 | 36.26 | 39.89 | 36.26 | 38.40 | 38.40 | 3.78% | 4,017 |
| Jul 1, 2026 | 38.90 | 38.90 | 37.00 | 37.00 | 37.00 | -3.12% | 26 |