Natraj Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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