Natraj Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	38.20	38.20	37.00	38.19	38.19	2.14%	44
Jun 29, 2026	35.74	39.50	33.00	37.39	37.39	2.52%	2,122
Jun 25, 2026	36.42	37.79	36.42	36.47	36.47	0.69%	258
Jun 24, 2026	35.77	38.71	35.73	36.22	36.22	1.77%	585
Jun 23, 2026	36.60	37.00	35.00	35.59	35.59	-2.28%	205
Jun 22, 2026	36.04	38.46	36.04	36.42	36.42	1.05%	63
Jun 19, 2026	36.25	36.25	35.37	36.04	36.04	-0.08%	76
Jun 18, 2026	38.90	38.90	35.46	36.07	36.07	1.86%	4,493
Jun 17, 2026	35.58	36.50	35.15	35.41	35.41	0.03%	1,511
Jun 16, 2026	36.48	36.48	35.02	35.40	35.40	-2.48%	1,969
Jun 15, 2026	35.28	36.36	35.28	36.30	36.30	0.83%	2,156
Jun 12, 2026	37.23	37.23	36.00	36.00	36.00	-2.83%	58
Jun 11, 2026	38.10	38.50	37.05	37.05	37.05	-2.29%	204
Jun 10, 2026	37.97	38.90	37.90	37.92	37.92	-0.13%	2,190
Jun 9, 2026	34.45	38.90	34.45	37.97	37.97	2.65%	1,149