BSE · NATRAJPR · stock
Natraj Proteins Limited (NATRAJPR) stock price history
Every BSE trading session of Natraj Proteins Limited from Nov 19, 2003 to Sep 28, 2026: 5,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NATRAJPR adjusted close, 2003 to 2026
- ₹198.90
- All time high, 2021
- ₹45.80
- 52 week high, ₹28.00 low
- 5,656
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
NATRAJPR key facts
- Natraj Proteins Limited (NATRAJPR) closed at ₹40.39 on Sep 28, 2026 on BSE.
- NATRAJPR's all time high close is ₹198.90, set on Dec 28, 2021; its all time low close is ₹2.56 on Jul 22, 2004.
- NATRAJPR's 52 week range is ₹28.00 to ₹45.80.
- NATRAJPR returned +0.6% over the year to Sep 28, 2026 and -34.3% over five years.
- Over ten years NATRAJPR returned +35%, +3.0% a year compounded.
- NATRAJPR's deepest drawdown was -85.3% from Dec 28, 2021 to Mar 12, 2026.
- DataCedar holds 5,656 daily sessions of NATRAJPR history from Nov 19, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NATRAJPR price chart, 2003 to 2026
NATRAJPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +10.7% |
| 6 months | +9.5% |
| Year to date | +30.2% |
| 1 year | +0.6% |
| 3 years | -20.5% |
| 5 years | -34.3% |
| 10 years | +34.9% |
| Since Nov 19, 2003 | +573.2% |
| Compound annual growth, 22.9 years | +8.7% |
NATRAJPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹198.90 on Dec 28, 2021
- All time low close
- ₹2.56 on Jul 22, 2004
- 52 week high
- ₹45.80 on Aug 24, 2026
- 52 week low
- ₹28.00 on Jan 22, 2026
- Deepest drawdown
- -85.3% from Dec 28, 2021 to Mar 12, 2026, not yet recovered
- Best single session
- +34.7% on Oct 11, 2004
- Worst single session
- -20.0% on Sep 20, 2004
- Volatility, 1 year annualised
- 64.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2003
- 6.7×
- Best calendar year
- 2021, +967%
- Worst calendar year
- 2022, -66%
NATRAJPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 19, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹33.87 | ₹45.80 | ₹28.00 | ₹40.39 | +26.2% | 397.7K | 184 |
| 2025 | ₹48.00 | ₹51.60 | ₹30.15 | ₹32.00 | -28.3% | 536.1K | 248 |
| 2024 | ₹43.63 | ₹68.81 | ₹38.50 | ₹44.60 | +2.2% | 1.1M | 245 |
| 2023 | ₹61.95 | ₹63.00 | ₹36.76 | ₹43.63 | -29.3% | 711.3K | 245 |
| 2022 | ₹181.40 | ₹195.00 | ₹53.30 | ₹61.70 | -66.0% | 958.4K | 248 |
| 2021 | ₹17.00 | ₹208.45 | ₹15.45 | ₹181.40 | +967.1% | 1.4M | 248 |
| 2020 | ₹22.25 | ₹24.30 | ₹14.00 | ₹17.00 | -23.6% | 57.7K | 250 |
| 2019 | ₹33.50 | ₹33.50 | ₹17.50 | ₹22.25 | -33.6% | 25.6K | 242 |
| 2018 | ₹28.80 | ₹40.85 | ₹26.50 | ₹33.50 | +21.8% | 181K | 246 |
| 2017 | ₹28.50 | ₹36.45 | ₹21.35 | ₹27.50 | -3.5% | 114K | 248 |
| 2016 | ₹28.15 | ₹34.90 | ₹22.00 | ₹28.50 | +1.2% | 45K | 246 |
| 2015 | ₹33.25 | ₹46.80 | ₹20.55 | ₹28.15 | -19.6% | 169.8K | 246 |
| 2014 | ₹26.75 | ₹50.85 | ₹25.45 | ₹35.00 | +30.8% | 228K | 244 |
| 2013 | ₹35.10 | ₹37.50 | ₹21.50 | ₹26.75 | -23.8% | 70K | 248 |
| 2012 | ₹13.00 | ₹40.70 | ₹12.40 | ₹35.10 | +183.1% | 288.7K | 245 |
| 2011 | ₹16.80 | ₹17.00 | ₹9.59 | ₹12.40 | -22.7% | 84.5K | 246 |
| 2010 | ₹17.65 | ₹20.00 | ₹12.97 | ₹16.05 | -10.8% | 266.5K | 250 |
| 2009 | ₹12.70 | ₹21.40 | ₹8.31 | ₹18.00 | +37.2% | 333.9K | 243 |
| 2008 | ₹22.45 | ₹28.50 | ₹9.82 | ₹13.12 | -38.7% | 199.4K | 246 |
| 2007 | ₹6.95 | ₹21.39 | ₹6.06 | ₹21.39 | +239.0% | 745.2K | 248 |
| 2006 | ₹6.81 | ₹8.68 | ₹3.51 | ₹6.31 | -15.9% | 272.5K | 247 |
| 2005 | ₹6.50 | ₹15.10 | ₹4.91 | ₹7.50 | +18.5% | 701.4K | 250 |
| 2004 | ₹9.20 | ₹11.01 | ₹2.56 | ₹6.33 | -33.0% | 67.2K | 262 |
| 2003 | ₹5.75 | ₹9.50 | ₹5.75 | ₹9.45 | n/a | 15.1K | 31 |
NATRAJPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹40.39 | -2.6% |
| August 2026 | ₹41.45 | +3.6% |
| July 2026 | ₹40.00 | +4.7% |
| June 2026 | ₹38.19 | +2.1% |
| May 2026 | ₹37.40 | +5.4% |
| April 2026 | ₹35.50 | +2.0% |
| March 2026 | ₹34.81 | +4.9% |
| February 2026 | ₹33.19 | +10.6% |
| January 2026 | ₹30.00 | -6.3% |
| December 2025 | ₹32.00 | -17.4% |
| November 2025 | ₹38.74 | -1.4% |
| October 2025 | ₹39.30 | -5.8% |
About the NATRAJPR data
Daily bars. 5,656 sessions from Nov 19, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NATRAJPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- NATIONSTD National Standard (India) Limited
- NATPLAS National Plastic Industries Limited
- NATPLASTI National Plastic Technologies Limited
- NATPLY National Plywood Industries Limited
- NATURAL Natural Biocon (India) Limited
- NAUKRI Info Edge (India) Limited
- NAVA Nava Limited
- NAVINFLUOR Navin Fluorine International Limited
Common questions
NATRAJPR share price history
