Natraj Proteins Limited (NATRAJPR.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 62.75 | 62.75 | 58.84 | 58.84 | 58.84 | 11,750 |
| May 02, 2024 | 68.81 | 68.81 | 60.01 | 61.93 | 61.93 | 110,245 |
| Apr 30, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 12,624 |
| Apr 29, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 4,222 |
| Apr 26, 2024 | 46.66 | 51.71 | 46.66 | 51.71 | 51.71 | 11,143 |
| Apr 25, 2024 | 49.50 | 49.50 | 46.66 | 47.01 | 47.01 | 622 |
| Apr 24, 2024 | 48.40 | 52.65 | 48.40 | 51.01 | 51.01 | 10,270 |
| Apr 23, 2024 | 45.85 | 51.46 | 45.85 | 50.00 | 50.00 | 13,855 |
| Apr 22, 2024 | 43.65 | 47.48 | 43.65 | 46.79 | 46.79 | 6,406 |
| Apr 19, 2024 | 45.55 | 45.55 | 42.25 | 43.18 | 43.18 | 1,916 |
| Apr 18, 2024 | 47.95 | 47.95 | 43.00 | 44.56 | 44.56 | 2,819 |
| Apr 16, 2024 | 45.00 | 45.60 | 43.10 | 43.99 | 43.99 | 2,109 |
| Apr 15, 2024 | 48.64 | 48.64 | 42.00 | 43.44 | 43.44 | 3,607 |
| Apr 12, 2024 | 48.58 | 48.58 | 45.75 | 46.30 | 46.30 | 301 |
| Apr 10, 2024 | 52.05 | 52.05 | 46.00 | 48.59 | 48.59 | 3,443 |
| Apr 09, 2024 | 43.03 | 47.33 | 43.00 | 47.33 | 47.33 | 9,963 |
| Apr 08, 2024 | 45.50 | 46.00 | 42.35 | 43.03 | 43.03 | 4,798 |
| Apr 05, 2024 | 44.15 | 45.90 | 44.15 | 45.50 | 45.50 | 3,444 |
| Apr 04, 2024 | 42.40 | 44.25 | 41.85 | 44.15 | 44.15 | 4,083 |
| Apr 03, 2024 | 42.50 | 42.50 | 41.30 | 42.40 | 42.40 | 1,133 |
| Apr 02, 2024 | 40.80 | 42.50 | 39.00 | 42.50 | 42.50 | 2,433 |
| Apr 01, 2024 | 38.85 | 40.79 | 38.85 | 40.79 | 40.79 | 1,523 |
| Mar 28, 2024 | 40.15 | 40.15 | 38.50 | 38.85 | 38.85 | 2,875 |
| Mar 27, 2024 | 40.10 | 41.75 | 40.00 | 40.15 | 40.15 | 7,154 |
| Mar 26, 2024 | 41.45 | 41.60 | 40.15 | 41.55 | 41.55 | 1,859 |
| Mar 22, 2024 | 41.97 | 42.00 | 41.00 | 41.75 | 41.75 | 2,953 |
| Mar 21, 2024 | 41.50 | 41.50 | 38.50 | 40.20 | 40.20 | 1,684 |
| Mar 20, 2024 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1,062 |
| Mar 19, 2024 | 41.00 | 41.00 | 39.80 | 40.00 | 40.00 | 1,844 |
| Mar 18, 2024 | 41.60 | 42.53 | 41.00 | 41.02 | 41.02 | 2,450 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 42.46 | 42.95 | 40.90 | 42.85 | 42.85 | 2,755 |
| Mar 13, 2024 | 43.66 | 43.66 | 41.48 | 43.02 | 43.02 | 3,428 |
| Mar 12, 2024 | 45.95 | 45.95 | 43.65 | 43.66 | 43.66 | 1,883 |
| Mar 11, 2024 | 46.30 | 46.30 | 44.03 | 45.91 | 45.91 | 7,562 |
| Mar 07, 2024 | 45.60 | 46.99 | 45.60 | 46.26 | 46.26 | 446 |
| Mar 06, 2024 | 46.00 | 46.00 | 45.60 | 45.75 | 45.75 | 871 |
| Mar 05, 2024 | 45.60 | 47.45 | 45.60 | 47.00 | 47.00 | 733 |
| Mar 04, 2024 | 47.40 | 48.80 | 45.60 | 47.00 | 47.00 | 2,606 |
| Mar 01, 2024 | 48.95 | 48.95 | 45.60 | 45.80 | 45.80 | 491 |
| Feb 29, 2024 | 47.51 | 47.51 | 45.50 | 47.00 | 47.00 | 415 |
| Feb 28, 2024 | 48.00 | 48.00 | 45.50 | 45.51 | 45.51 | 2,422 |
| Feb 27, 2024 | 46.60 | 47.50 | 46.00 | 46.00 | 46.00 | 3,104 |
| Feb 26, 2024 | 47.70 | 47.70 | 45.00 | 46.75 | 46.75 | 3,798 |
| Feb 23, 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3,825 |
| Feb 22, 2024 | 44.25 | 48.09 | 44.21 | 47.00 | 47.00 | 2,217 |
| Feb 21, 2024 | 45.65 | 46.95 | 45.60 | 46.09 | 46.09 | 4,087 |
| Feb 20, 2024 | 47.25 | 47.25 | 45.13 | 46.38 | 46.38 | 5,563 |
| Feb 19, 2024 | 46.00 | 47.25 | 45.10 | 46.90 | 46.90 | 2,176 |
| Feb 16, 2024 | 47.25 | 47.25 | 46.65 | 47.01 | 47.01 | 4,891 |
| Feb 15, 2024 | 44.99 | 47.25 | 44.75 | 46.70 | 46.70 | 2,510 |
| Feb 14, 2024 | 43.22 | 45.00 | 43.22 | 45.00 | 45.00 | 503 |
| Feb 13, 2024 | 44.50 | 46.20 | 44.50 | 45.45 | 45.45 | 816 |
| Feb 12, 2024 | 45.61 | 46.30 | 44.00 | 44.00 | 44.00 | 3,263 |
| Feb 09, 2024 | 47.99 | 47.99 | 45.15 | 45.61 | 45.61 | 1,628 |
| Feb 08, 2024 | 46.99 | 46.99 | 45.20 | 46.40 | 46.40 | 8,593 |
| Feb 07, 2024 | 47.00 | 47.00 | 45.15 | 46.99 | 46.99 | 1,327 |
| Feb 06, 2024 | 44.50 | 47.49 | 44.50 | 47.00 | 47.00 | 4,305 |
| Feb 05, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,533 |
| Feb 02, 2024 | 46.50 | 47.00 | 44.20 | 47.00 | 47.00 | 1,893 |
| Feb 01, 2024 | 46.49 | 46.50 | 44.01 | 46.31 | 46.31 | 2,723 |
| Jan 31, 2024 | 46.99 | 46.99 | 44.50 | 45.40 | 45.40 | 1,359 |
| Jan 30, 2024 | 44.75 | 45.94 | 43.30 | 45.20 | 45.20 | 8,298 |
| Jan 29, 2024 | 44.95 | 45.00 | 43.15 | 43.99 | 43.99 | 3,390 |
| Jan 25, 2024 | 44.20 | 45.18 | 44.20 | 44.95 | 44.95 | 1,373 |
| Jan 24, 2024 | 45.18 | 45.18 | 43.10 | 45.09 | 45.09 | 743 |
| Jan 23, 2024 | 44.80 | 45.20 | 43.15 | 45.18 | 45.18 | 387 |
| Jan 19, 2024 | 44.89 | 44.89 | 43.98 | 44.66 | 44.66 | 2,390 |
| Jan 18, 2024 | 44.78 | 44.78 | 42.36 | 43.91 | 43.91 | 1,328 |
| Jan 17, 2024 | 44.56 | 45.75 | 43.36 | 44.19 | 44.19 | 3,700 |
| Jan 16, 2024 | 45.97 | 47.00 | 44.01 | 45.10 | 45.10 | 5,923 |
| Jan 15, 2024 | 47.87 | 47.87 | 45.57 | 45.60 | 45.60 | 5,577 |
| Jan 12, 2024 | 45.90 | 48.12 | 43.56 | 47.96 | 47.96 | 17,706 |
| Jan 11, 2024 | 45.65 | 45.85 | 43.90 | 45.85 | 45.85 | 14,247 |
| Jan 10, 2024 | 44.25 | 44.25 | 42.80 | 43.67 | 43.67 | 2,978 |
| Jan 09, 2024 | 44.00 | 44.00 | 42.70 | 44.00 | 44.00 | 1,428 |
| Jan 08, 2024 | 43.40 | 44.20 | 42.50 | 44.10 | 44.10 | 3,742 |
| Jan 05, 2024 | 43.28 | 43.97 | 42.05 | 43.65 | 43.65 | 5,998 |
| Jan 04, 2024 | 43.00 | 43.65 | 42.24 | 43.28 | 43.28 | 3,848 |
| Jan 03, 2024 | 42.92 | 43.76 | 42.45 | 43.01 | 43.01 | 3,772 |
| Jan 02, 2024 | 42.38 | 43.99 | 42.38 | 42.92 | 42.92 | 2,450 |
| Jan 01, 2024 | 43.63 | 43.63 | 42.51 | 43.05 | 43.05 | 2,563 |
| Dec 29, 2023 | 42.50 | 43.99 | 42.41 | 43.63 | 43.63 | 11,196 |
| Dec 28, 2023 | 44.49 | 44.49 | 42.47 | 44.20 | 44.20 | 1,182 |
| Dec 27, 2023 | 43.99 | 43.99 | 42.23 | 43.86 | 43.86 | 5,811 |
| Dec 26, 2023 | 41.95 | 44.49 | 41.95 | 43.65 | 43.65 | 1,492 |
| Dec 22, 2023 | 43.72 | 43.72 | 42.00 | 43.36 | 43.36 | 8,511 |
| Dec 21, 2023 | 43.96 | 44.99 | 42.10 | 43.72 | 43.72 | 5,937 |
| Dec 20, 2023 | 42.36 | 44.46 | 42.36 | 44.00 | 44.00 | 3,401 |
| Dec 19, 2023 | 44.95 | 44.95 | 42.51 | 43.09 | 43.09 | 11,535 |
| Dec 18, 2023 | 44.70 | 44.70 | 43.02 | 44.67 | 44.67 | 3,744 |
| Dec 15, 2023 | 44.00 | 44.00 | 43.85 | 44.00 | 44.00 | 3,848 |
| Dec 14, 2023 | 44.97 | 44.97 | 43.16 | 43.20 | 43.20 | 4,135 |
| Dec 13, 2023 | 45.00 | 45.00 | 43.16 | 43.63 | 43.63 | 726 |
| Dec 12, 2023 | 44.01 | 45.89 | 44.01 | 45.00 | 45.00 | 5,133 |
| Dec 11, 2023 | 45.99 | 45.99 | 44.70 | 45.88 | 45.88 | 1,109 |
| Dec 08, 2023 | 45.00 | 45.99 | 44.50 | 45.89 | 45.89 | 1,145 |
| Dec 07, 2023 | 44.82 | 46.00 | 44.00 | 44.35 | 44.35 | 2,620 |
| Dec 06, 2023 | 44.01 | 45.00 | 44.01 | 44.85 | 44.85 | 1,625 |
| Dec 05, 2023 | 45.68 | 45.68 | 44.01 | 45.07 | 45.07 | 625 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.