Price Data Selection & Download
Natraj Proteins Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3327 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Natraj Proteins share price today.
Share Price All Time High
₹208.45
December 28, 2021
BSE Exchange
Share Price All Time Low
₹8.31
March 12, 2009
BSE Exchange
Highest Volume Trading Day
110,245
May 02, 2024 • ₹61.93
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
NATRAJPR daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹39.00 | ₹39.00 | ₹35.57 | ₹37.90 | 1,074 |
| 2026-05-26 | ₹37.69 | ₹39.50 | ₹36.00 | ₹36.60 | 3,804 |
| 2026-05-25 | ₹38.06 | ₹39.89 | ₹36.37 | ₹37.51 | 9,634 |
| 2026-05-22 | ₹38.50 | ₹41.50 | ₹37.50 | ₹40.11 | 6,478 |
| 2026-05-21 | ₹37.28 | ₹37.52 | ₹37.10 | ₹37.50 | 316 |
| 2026-05-20 | ₹37.58 | ₹37.58 | ₹36.00 | ₹37.10 | 136 |
| 2026-05-19 | ₹34.81 | ₹39.00 | ₹34.50 | ₹37.40 | 584 |
| 2026-05-18 | ₹38.24 | ₹38.24 | ₹34.72 | ₹34.81 | 288 |
| 2026-05-15 | ₹38.61 | ₹38.61 | ₹38.00 | ₹38.35 | 1,064 |
| 2026-05-14 | ₹39.95 | ₹39.95 | ₹37.20 | ₹38.00 | 1,430 |
| 2026-05-13 | ₹36.90 | ₹36.90 | ₹35.55 | ₹35.56 | 119 |
| 2026-05-12 | ₹36.59 | ₹37.20 | ₹35.40 | ₹35.55 | 401 |
| 2026-05-11 | ₹38.39 | ₹38.39 | ₹36.41 | ₹36.41 | 876 |
| 2026-05-08 | ₹39.80 | ₹39.80 | ₹36.40 | ₹36.41 | 200 |
| 2026-05-07 | ₹38.80 | ₹38.99 | ₹35.58 | ₹36.54 | 1,193 |
| 2026-05-06 | ₹37.60 | ₹38.80 | ₹37.49 | ₹38.76 | 1,358 |
| 2026-05-05 | ₹38.80 | ₹38.80 | ₹35.60 | ₹35.88 | 805 |
| 2026-05-04 | ₹35.50 | ₹37.99 | ₹34.64 | ₹34.89 | 554 |
| 2026-04-30 | ₹36.99 | ₹36.99 | ₹35.50 | ₹35.50 | 1,010 |
| 2026-04-29 | ₹36.20 | ₹37.70 | ₹35.10 | ₹36.20 | 1,899 |
| 2026-04-28 | ₹38.00 | ₹38.00 | ₹35.20 | ₹35.40 | 1,500 |
| 2026-04-27 | ₹38.61 | ₹39.99 | ₹36.81 | ₹36.85 | 279 |
| 2026-04-24 | ₹36.05 | ₹40.00 | ₹35.01 | ₹38.83 | 2,294 |
| 2026-04-23 | ₹39.45 | ₹39.45 | ₹37.75 | ₹38.30 | 101 |
| 2026-04-22 | ₹37.56 | ₹38.59 | ₹37.55 | ₹37.57 | 844 |
| 2026-04-21 | ₹38.22 | ₹39.90 | ₹37.61 | ₹37.69 | 1,618 |
| 2026-04-20 | ₹37.50 | ₹39.20 | ₹37.50 | ₹38.70 | 4,761 |
| 2026-04-17 | ₹37.51 | ₹38.98 | ₹37.50 | ₹37.50 | 1,748 |
| 2026-04-16 | ₹37.33 | ₹37.50 | ₹37.30 | ₹37.50 | 1,672 |
| 2026-04-15 | ₹40.00 | ₹40.00 | ₹35.00 | ₹36.50 | 3,956 |
| 2026-04-13 | ₹41.25 | ₹41.25 | ₹37.60 | ₹38.66 | 1,718 |
| 2026-04-10 | ₹37.47 | ₹37.47 | ₹36.35 | ₹37.47 | 1,054 |
| 2026-04-09 | ₹36.06 | ₹37.10 | ₹36.00 | ₹37.10 | 1,202 |
| 2026-04-08 | ₹36.50 | ₹37.28 | ₹35.50 | ₹36.06 | 1,259 |
| 2026-04-07 | ₹37.65 | ₹37.65 | ₹35.20 | ₹36.50 | 616 |
| 2026-04-06 | ₹33.50 | ₹37.65 | ₹33.50 | ₹37.45 | 1,089 |
| 2026-04-02 | ₹36.49 | ₹36.49 | ₹32.36 | ₹36.48 | 3,102 |
| 2026-04-01 | ₹37.45 | ₹37.45 | ₹33.49 | ₹36.50 | 8,790 |
| 2026-03-30 | ₹33.00 | ₹38.20 | ₹33.00 | ₹34.81 | 1,922 |
| 2026-03-27 | ₹36.26 | ₹39.00 | ₹33.13 | ₹36.90 | 2,427 |
| 2026-03-25 | ₹37.99 | ₹37.99 | ₹33.72 | ₹37.00 | 791 |
| 2026-03-24 | ₹34.30 | ₹36.25 | ₹33.20 | ₹34.61 | 3,397 |
| 2026-03-23 | ₹38.71 | ₹38.71 | ₹31.00 | ₹31.09 | 3,177 |
| 2026-03-20 | ₹37.25 | ₹37.50 | ₹34.87 | ₹35.65 | 5,903 |
| 2026-03-19 | ₹41.93 | ₹41.93 | ₹36.01 | ₹38.35 | 46,772 |
| 2026-03-18 | ₹32.90 | ₹35.46 | ₹32.55 | ₹35.46 | 18,015 |
| 2026-03-17 | ₹28.51 | ₹32.30 | ₹28.51 | ₹29.55 | 11,001 |
| 2026-03-16 | ₹33.21 | ₹33.21 | ₹29.25 | ₹31.00 | 423 |
| 2026-03-13 | ₹29.41 | ₹31.90 | ₹29.41 | ₹31.67 | 10,078 |
| 2026-03-12 | ₹30.70 | ₹31.89 | ₹29.26 | ₹29.27 | 487 |
| 2026-03-11 | ₹29.90 | ₹32.87 | ₹29.90 | ₹30.05 | 10,832 |
| 2026-03-10 | ₹34.90 | ₹34.90 | ₹29.60 | ₹31.50 | 5,751 |
| 2026-03-09 | ₹31.53 | ₹33.50 | ₹29.15 | ₹29.56 | 12,434 |
| 2026-03-06 | ₹31.15 | ₹31.15 | ₹31.15 | ₹31.15 | 53 |
| 2026-03-05 | ₹31.90 | ₹31.90 | ₹29.40 | ₹31.15 | 5,390 |
| 2026-03-04 | ₹28.75 | ₹30.50 | ₹28.75 | ₹29.88 | 156 |
| 2026-03-02 | ₹32.20 | ₹32.20 | ₹28.60 | ₹29.38 | 1,334 |
| 2026-02-27 | ₹30.00 | ₹32.90 | ₹30.00 | ₹32.90 | 282 |
| 2026-02-26 | ₹33.35 | ₹33.35 | ₹33.35 | ₹33.35 | 4 |
| 2026-02-25 | ₹33.90 | ₹33.90 | ₹31.05 | ₹33.19 | 228 |
| 2026-02-24 | ₹31.76 | ₹32.40 | ₹31.40 | ₹32.40 | 546 |
| 2026-02-23 | ₹33.66 | ₹33.66 | ₹31.40 | ₹32.58 | 1,238 |
| 2026-02-20 | ₹33.40 | ₹33.40 | ₹32.24 | ₹33.00 | 3,162 |
| 2026-02-19 | ₹32.02 | ₹32.18 | ₹30.00 | ₹30.28 | 766 |
| 2026-02-18 | ₹31.26 | ₹32.57 | ₹30.32 | ₹31.18 | 1,404 |
| 2026-02-17 | ₹32.57 | ₹32.57 | ₹31.90 | ₹31.90 | 723 |
| 2026-02-16 | ₹32.50 | ₹35.10 | ₹32.13 | ₹32.41 | 8,019 |
| 2026-02-13 | ₹30.25 | ₹31.75 | ₹30.25 | ₹31.37 | 1,364 |
| 2026-02-12 | ₹32.50 | ₹32.50 | ₹28.00 | ₹31.78 | 2,420 |
| 2026-02-11 | ₹32.50 | ₹32.50 | ₹31.99 | ₹31.99 | 116 |
| 2026-02-10 | ₹32.50 | ₹32.50 | ₹30.17 | ₹31.70 | 70 |
| 2026-02-09 | ₹30.07 | ₹32.50 | ₹30.07 | ₹31.42 | 70 |
| 2026-02-06 | ₹32.50 | ₹32.50 | ₹31.80 | ₹31.87 | 341 |
| 2026-02-05 | ₹36.57 | ₹36.57 | ₹29.83 | ₹32.50 | 327 |
| 2026-02-04 | ₹32.00 | ₹32.00 | ₹31.00 | ₹31.79 | 284 |
| 2026-02-03 | ₹34.90 | ₹34.90 | ₹30.30 | ₹30.53 | 1,072 |
| 2026-02-02 | ₹35.40 | ₹35.40 | ₹31.00 | ₹32.04 | 183 |
| 2026-02-01 | ₹31.90 | ₹31.90 | ₹30.00 | ₹31.13 | 120 |
| 2026-01-30 | ₹34.99 | ₹34.99 | ₹30.00 | ₹30.00 | 1,193 |
| 2026-01-29 | ₹30.73 | ₹31.51 | ₹29.10 | ₹29.38 | 2,734 |
| 2026-01-28 | ₹32.49 | ₹32.49 | ₹31.36 | ₹31.36 | 2,560 |
| 2026-01-27 | ₹36.90 | ₹36.90 | ₹31.50 | ₹31.60 | 244 |
| 2026-01-23 | ₹31.98 | ₹33.77 | ₹28.11 | ₹31.35 | 970 |
| 2026-01-22 | ₹28.00 | ₹34.88 | ₹28.00 | ₹31.98 | 1,361 |
| 2026-01-21 | ₹28.41 | ₹31.27 | ₹28.41 | ₹29.44 | 293 |
| 2026-01-20 | ₹29.66 | ₹31.68 | ₹29.65 | ₹31.28 | 963 |
| 2026-01-19 | ₹30.00 | ₹30.27 | ₹29.30 | ₹30.27 | 1,596 |
| 2026-01-16 | ₹32.00 | ₹32.00 | ₹29.05 | ₹30.89 | 6,802 |
| 2026-01-14 | ₹31.90 | ₹31.90 | ₹28.40 | ₹30.90 | 502 |
| 2026-01-13 | ₹31.29 | ₹31.29 | ₹28.86 | ₹30.70 | 1,396 |
| 2026-01-12 | ₹32.50 | ₹32.50 | ₹30.00 | ₹31.40 | 211 |
| 2026-01-09 | ₹29.30 | ₹32.70 | ₹29.30 | ₹31.50 | 1,378 |
| 2026-01-08 | ₹33.70 | ₹33.70 | ₹31.15 | ₹32.00 | 464 |
| 2026-01-07 | ₹33.00 | ₹33.00 | ₹32.65 | ₹32.73 | 803 |
| 2026-01-06 | ₹32.88 | ₹32.88 | ₹30.45 | ₹31.81 | 771 |
| 2026-01-05 | ₹32.90 | ₹32.90 | ₹30.15 | ₹32.24 | 344 |
| 2026-01-02 | ₹32.80 | ₹32.80 | ₹30.10 | ₹31.10 | 348 |
| 2026-01-01 | ₹33.87 | ₹33.87 | ₹29.00 | ₹31.16 | 1,066 |
Natraj Proteins Share Price Performance Analysis (Jan 2008 - May 2026)
NATRAJPR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+21.63%
₹31.16 → ₹37.90
Year to Date
Price Volatility
8.87%
Low Volatility
Year to Date
Average Daily Volume
2,652
Year to Date Average
BSE Exchange
Natraj Proteins Share Price History – Frequently Asked Questions
Common questions about NATRAJPR historical data and records. Compare with NATRAJPR DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Natraj Proteins (NATRAJPR)?
The all-time high share price of Natraj Proteins was ₹208.45 recorded on December 28, 2021 on the BSE exchange.
What is the all-time low share price of Natraj Proteins (NATRAJPR)?
The all-time low share price of Natraj Proteins was ₹8.31 recorded on March 12, 2009 on the BSE exchange.
How can I download NATRAJPR historical share price data?
You can download Natraj Proteins historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NATRAJPR shares?
The highest trading volume day for Natraj Proteins was 110,245 shares traded on May 02, 2024 on the BSE exchange, with share price at ₹61.93.