Natraj Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.80	39.80	36.40	36.41	36.41	-0.36%	200
May 7, 2026	38.80	38.99	35.58	36.54	36.54	-5.73%	1,193
May 6, 2026	37.60	38.80	37.49	38.76	38.76	8.03%	1,358
May 5, 2026	38.80	38.80	35.60	35.88	35.88	2.84%	805
May 4, 2026	35.50	37.99	34.64	34.89	34.89	-1.72%	554
Apr 30, 2026	36.99	36.99	35.50	35.50	35.50	-1.93%	1,010
Apr 29, 2026	36.20	37.70	35.10	36.20	36.20	2.26%	1,899
Apr 28, 2026	38.00	38.00	35.20	35.40	35.40	-3.93%	1,500
Apr 27, 2026	38.61	39.99	36.81	36.85	36.85	-5.10%	279
Apr 24, 2026	36.05	40.00	35.01	38.83	38.83	1.38%	2,294
Apr 23, 2026	39.45	39.45	37.75	38.30	38.30	1.94%	101
Apr 22, 2026	37.56	38.59	37.55	37.57	37.57	-0.32%	844
Apr 21, 2026	38.22	39.90	37.61	37.69	37.69	-2.61%	1,618
Apr 20, 2026	37.50	39.20	37.50	38.70	38.70	3.20%	4,761
Apr 17, 2026	37.51	38.98	37.50	37.50	37.50	-	1,748
Apr 16, 2026	37.33	37.50	37.30	37.50	37.50	2.74%	1,672
Apr 15, 2026	40.00	40.00	35.00	36.50	36.50	-5.59%	3,956
Apr 13, 2026	41.25	41.25	37.60	38.66	38.66	3.18%	1,718
Apr 10, 2026	37.47	37.47	36.35	37.47	37.47	1.00%	1,054
Apr 9, 2026	36.06	37.10	36.00	37.10	37.10	2.88%	1,202
Apr 8, 2026	36.50	37.28	35.50	36.06	36.06	-1.21%	1,259
Apr 7, 2026	37.65	37.65	35.20	36.50	36.50	-2.54%	616
Apr 6, 2026	33.50	37.65	33.50	37.45	37.45	2.66%	1,089
Apr 2, 2026	36.49	36.49	32.36	36.48	36.48	-0.05%	3,102
Apr 1, 2026	37.45	37.45	33.49	36.50	36.50	4.85%	8,790
Mar 30, 2026	33.00	38.20	33.00	34.81	34.81	-5.66%	1,922
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