Natraj Proteins share price history

BSE: 530119Agricultural Food & other ProductsSmall Cap

Natraj Proteins Ltd. · Face value ₹10 · Listed May 1995

₹38.57₹2.68 (7.47%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹35.89.

29 Oct: open ₹39.00, high ₹41.00, low ₹37.00

52-week range of traded prices to 29 Oct 2026

₹28.00Low, 22 Jan 2026₹45.80High, 24 Aug 2026

Next results date: the board meets on 29 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹14 Cr4,474th largest listed
P/E: 3.24
P/B: 0.43
Dividend yield: Nonein the last 12 months
ROE: 13.6%
ROCE: 9.6%
Debt to equity: 1.08
Volume, BSE: 4,338

Natraj Proteins share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Natraj Proteins' share price is on record from 2 Jan 2007, when it closed at ₹6.95, to 29 Oct 2026. Its highest close was ₹198.90 on 28 Dec 2021 and its lowest ₹6.50 on 3 Jan 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	38.57	+20.5%	42.79	29.27	33.87	45.80	28.00	4,09,524
2025	32.00	−28.3%	47.91	31.01	48.00	51.60	30.15	5,36,421
2024	44.60	+2.2%	62.56	38.85	43.63	68.81	38.50	10,92,065
2023	43.63	−29.3%	61.10	38.65	61.95	63.00	36.76	7,14,296
2022	61.70	−66.0%	188.60	54.10	181.40	195.00	53.30	9,58,401
2021	181.40	+967.1%	198.90	15.45	17.00	208.45	15.45	13,74,871
2020	17.00	−23.6%	24.25	14.00	22.25	24.30	14.00	58,185
2019	22.25	−33.6%	34.95	17.85	34.95	34.95	17.50	27,143
2018	33.50	+21.8%	39.80	26.75	28.80	40.85	26.50	1,85,574
2017	27.50	−3.5%	35.55	21.35	27.10	36.45	21.35	1,14,009
2016	28.50	+1.2%	34.90	23.15	26.75	34.90	22.00	45,022
2015	28.15	−19.6%	44.60	21.10	33.25	46.80	20.55	1,69,827
2014	35.00	+30.8%	48.45	25.60	26.00	50.85	25.45	2,25,676
2013	26.75	−23.8%	36.40	21.50	33.90	37.50	21.50	71,119
2012	35.10	+183.1%	39.90	13.00	13.00	40.70	12.40	2,92,637
2011	12.40	−22.7%	17.00	10.05	16.80	17.00	9.59	86,579
2010	16.05	−10.8%	19.30	13.00	17.55	20.00	12.97	2,46,146
2009	18.00	+38.8%	20.40	8.31	12.74	21.40	8.31	3,01,156
2008	12.97	−39.4%	27.15	10.44	22.45	28.50	9.82	2,00,095
2007	21.39	–	21.39	6.50	6.95	21.39	6.06	7,37,057

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 13 Feb 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	38.57	+0.7%	38.30	43.49	33.20	10,260
Sep 2026	38.30	−7.6%	41.40	44.00	36.81	33,302
Aug 2026	41.45	+9.1%	38.00	45.80	34.51	52,427
Jul 2026	38.00	−0.5%	38.90	41.98	33.00	19,728
Jun 2026	38.19	+2.1%	36.65	39.50	33.00	33,830
May 2026	37.40	+5.4%	35.50	41.50	34.50	30,384
Apr 2026	35.50	+2.0%	37.45	41.25	32.36	40,512
Mar 2026	34.81	+5.8%	32.20	41.93	28.51	1,40,343
Feb 2026	32.90	+9.7%	31.90	36.57	28.00	22,739
Jan 2026	30.00	−6.3%	33.87	36.90	28.00	25,999
Dec 2025	32.00	−17.4%	38.63	40.99	30.15	78,877
Nov 2025	38.74	−1.4%	39.11	41.90	36.00	52,529
Oct 2025	39.30	−5.8%	40.10	44.00	38.21	43,215
Sep 2025	41.70	+0.9%	40.15	46.45	38.00	42,837
Aug 2025	41.31	+3.3%	41.90	47.90	36.06	24,806
Jul 2025	39.98	+0.9%	40.99	47.76	38.08	19,943
Jun 2025	39.61	−5.4%	42.10	47.24	37.10	46,250
May 2025	41.87	−0.3%	38.10	45.30	36.00	19,665
Apr 2025	42.00	+12.9%	39.90	42.95	36.29	18,122
Mar 2025	37.19	−11.0%	42.61	45.25	35.60	30,139
Feb 2025	41.77	−8.2%	46.41	48.00	32.35	74,133
Jan 2025	45.50	+2.0%	48.00	51.60	40.01	85,905
Dec 2024	44.60	+1.2%	44.94	48.00	42.71	29,332
Nov 2024	44.06	−10.1%	49.98	51.00	42.26	36,811
Oct 2024	49.00	−3.4%	51.71	51.95	42.33	45,933
Sep 2024	50.70	+5.6%	47.04	60.00	45.00	3,03,556
Aug 2024	48.00	−1.5%	48.71	50.90	43.05	25,109
Jul 2024	48.71	−0.7%	50.98	52.02	47.31	62,984
Jun 2024	49.05	+1.6%	45.91	53.25	43.65	90,099
May 2024	48.30	−22.8%	68.81	68.81	47.00	1,95,659
Apr 2024	62.56	+61.0%	38.85	62.56	38.85	1,00,714
Mar 2024	38.85	−17.3%	48.95	48.95	38.50	44,989
Feb 2024	47.00	+3.5%	46.49	48.09	43.22	62,592
Jan 2024	45.40	+4.1%	43.63	48.12	42.05	94,287
Dec 2023	43.63	0.0%	43.66	46.48	41.95	81,806
Nov 2023	43.65	−12.3%	51.75	51.75	42.51	58,532
Oct 2023	49.75	−2.5%	50.49	53.00	45.51	40,559
Sep 2023	51.00	+9.5%	46.58	53.02	44.70	48,275
Aug 2023	46.58	−5.2%	50.50	51.80	43.01	88,176
Jul 2023	49.13	−2.7%	50.50	53.20	48.01	58,620
Jun 2023	50.50	−2.5%	52.98	63.00	48.02	87,904
May 2023	51.80	+2.0%	50.70	55.50	45.62	53,658
Apr 2023	50.78	+31.4%	36.76	56.39	36.76	34,256
Mar 2023	38.65	−20.1%	47.70	49.30	37.00	71,065
Feb 2023	48.35	−13.6%	56.95	56.95	48.05	51,115
Jan 2023	55.95	−9.3%	61.95	62.00	52.85	40,330
Dec 2022	61.70	−3.5%	64.50	64.50	53.30	54,875
Nov 2022	63.95	+3.5%	62.85	66.95	54.55	86,265
Oct 2022	61.80	−0.5%	63.95	69.90	60.80	79,185
Sep 2022	62.10	−8.9%	67.80	73.45	60.75	61,509
Aug 2022	68.15	−15.8%	77.55	81.95	65.10	79,148
Jul 2022	80.90	+3.0%	82.45	89.00	74.60	55,146
Jun 2022	78.55	−24.4%	98.70	98.70	66.00	82,656
May 2022	103.85	−22.8%	136.85	136.85	101.10	48,052
Apr 2022	134.50	+27.8%	108.40	141.30	100.00	90,570
Mar 2022	105.25	+12.0%	91.15	125.90	85.00	1,02,010
Feb 2022	94.00	−46.8%	170.00	179.90	90.10	1,11,335
Jan 2022	176.65	−2.6%	181.40	195.00	154.40	1,07,650
Dec 2021	181.40	+87.0%	99.70	208.45	98.10	2,41,884
Nov 2021	97.00	+25.1%	77.70	101.95	72.50	2,49,309
Oct 2021	77.55	+14.5%	71.05	95.10	71.05	1,22,711
Sep 2021	67.70	−23.0%	91.90	91.90	61.00	1,50,565
Aug 2021	87.90	+34.5%	68.55	97.65	52.35	2,03,884
Jul 2021	65.35	+34.3%	47.70	65.45	44.45	86,286
Jun 2021	48.65	−24.2%	62.95	62.95	46.80	68,114
May 2021	64.20	+68.7%	39.95	68.65	39.95	1,63,897
Apr 2021	38.05	+37.4%	27.80	38.05	24.40	18,221
Mar 2021	27.70	+1.5%	27.85	29.20	26.10	36,093
Feb 2021	27.30	+59.6%	16.25	27.30	15.45	20,590
Jan 2021	17.10	+0.6%	17.00	21.05	17.00	13,317
Dec 2020	17.00	−6.7%	18.20	21.34	16.97	11,152
Nov 2020	18.22	+23.9%	14.70	18.22	14.20	9,222
Oct 2020	14.70	−14.0%	16.90	17.70	14.00	3,216
Sep 2020	17.10	−12.3%	19.00	19.95	17.10	4,779
Aug 2020	19.50	+6.8%	18.00	20.30	17.95	9,260
Jul 2020	18.25	−17.4%	22.10	23.05	18.25	3,861
Jun 2020	22.10	+13.9%	19.40	22.10	18.40	6,625
May 2020	19.40	+2.1%	19.00	19.45	17.70	3,117
Apr 2020	19.00	−14.0%	21.00	22.05	19.00	867
Mar 2020	22.10	−2.0%	22.00	24.30	22.00	5,097
Feb 2020	22.55	+1.3%	22.25	22.55	21.50	989
Dec 2019	22.25	+4.5%	21.30	22.50	21.10	1,480
Nov 2019	21.30	+8.7%	19.60	21.55	18.65	1,090
Oct 2019	19.60	+4.8%	18.70	19.70	18.70	1,989
Sep 2019	18.70	−3.1%	18.35	18.70	17.50	2,040
Aug 2019	19.30	−14.2%	21.50	22.50	19.00	4,469
Jul 2019	22.50	−13.5%	26.00	27.00	22.50	1,719
Jun 2019	26.00	0.0%	26.00	26.00	24.70	122
May 2019	26.00	−10.3%	30.00	31.50	26.00	262
Apr 2019	29.00	+7.8%	26.90	31.90	26.90	347
Mar 2019	26.90	+19.8%	23.50	28.00	22.35	2,611
Feb 2019	22.45	−26.2%	29.00	29.00	22.45	10,680
Jan 2019	30.40	−9.3%	34.95	34.95	30.40	334
Dec 2018	33.50	+8.1%	32.55	33.50	29.00	1,775
Nov 2018	31.00	−10.4%	36.30	37.00	31.00	1,283
Oct 2018	34.60	−1.1%	33.25	35.00	32.25	685
Sep 2018	35.00	+12.4%	31.15	35.00	31.15	932
Aug 2018	31.15	−14.7%	34.70	35.90	27.10	6,028
Jul 2018	36.50	−4.1%	36.15	37.25	34.20	1,319
Jun 2018	38.05	+6.6%	37.15	40.85	33.40	9,320
May 2018	35.70	+17.4%	28.90	35.70	28.90	7,802
Apr 2018	30.40	+3.6%	29.35	33.60	29.35	1,571
Mar 2018	29.35	−9.1%	33.90	33.90	29.00	14,118
Feb 2018	32.30	−15.0%	38.90	40.45	31.00	33,741
Jan 2018	38.00	+38.2%	28.80	39.30	26.50	1,07,000
Dec 2017	27.50	−1.8%	28.00	30.80	27.50	6,436
Nov 2017	28.00	+7.3%	26.00	31.25	26.00	1,940
Oct 2017	26.10	+12.3%	22.10	26.75	22.10	1,667
Sep 2017	23.25	+8.9%	21.50	25.70	21.50	3,520
Aug 2017	21.35	−9.3%	22.95	24.85	21.35	15,794
Jul 2017	23.55	−10.5%	25.05	25.35	23.55	5,390
Jun 2017	26.30	+1.9%	24.80	26.30	22.95	10,334
May 2017	25.80	−26.2%	33.90	34.00	25.70	6,882
Apr 2017	34.95	+9.0%	33.65	36.45	30.40	24,359
Mar 2017	32.05	+17.8%	26.00	33.40	26.00	14,753
Feb 2017	27.20	−15.3%	32.00	34.10	26.50	8,199
Jan 2017	32.10	+12.6%	27.10	35.80	25.75	14,735
Dec 2016	28.50	−2.7%	28.05	30.75	27.85	2,126
Nov 2016	29.30	+6.2%	26.25	29.30	25.00	12,542
Oct 2016	27.60	−7.8%	30.95	31.25	25.05	7,987
Sep 2016	29.95	+10.3%	27.00	29.95	23.70	2,317
Aug 2016	27.15	+1.5%	27.25	31.90	26.75	4,469
Jul 2016	26.75	−10.4%	28.40	29.85	24.25	3,342
Jun 2016	29.85	−5.2%	29.95	30.25	27.00	4,471
May 2016	31.50	−4.5%	34.45	34.90	31.00	426
Apr 2016	33.00	+26.4%	27.40	33.10	26.05	950
Mar 2016	26.10	−10.2%	27.60	27.60	26.10	3,300
Feb 2016	29.05	+9.0%	25.50	29.05	25.50	1,005
Jan 2016	26.65	−5.3%	26.75	28.30	22.00	2,087
Dec 2015	28.15	+27.4%	21.05	28.70	20.55	15,182
Nov 2015	22.10	−25.1%	28.15	30.70	20.65	49,330
Oct 2015	29.50	+5.2%	29.40	31.25	26.85	223
Sep 2015	28.05	−6.7%	31.50	31.50	23.50	1,591
Aug 2015	30.05	+16.9%	26.95	35.50	25.20	3,397
Jul 2015	25.70	−1.9%	27.45	32.30	24.90	36,101
Jun 2015	26.20	−27.2%	37.75	37.75	22.75	30,335
May 2015	36.00	−13.3%	42.45	42.90	34.95	5,110
Apr 2015	41.50	−1.3%	44.15	44.15	31.55	6,259
Mar 2015	42.05	+5.7%	41.70	46.80	34.20	1,155
Feb 2015	39.80	−8.5%	41.40	44.00	34.45	8,248
Jan 2015	43.50	+24.3%	33.25	45.20	31.70	12,896
Dec 2014	35.00	−1.8%	36.25	45.05	31.70	19,930
Nov 2014	35.65	−17.1%	43.00	43.00	28.75	42,133
Oct 2014	43.00	−10.2%	45.55	49.80	41.60	5,448
Sep 2014	47.90	+9.6%	45.00	50.65	40.05	43,897
Aug 2014	43.70	−2.5%	44.40	45.85	37.95	19,705
Jul 2014	44.80	−6.2%	48.45	48.50	38.35	18,116
Jun 2014	47.75	+24.0%	40.40	50.85	35.25	34,180
May 2014	38.50	+13.2%	32.30	38.50	29.30	11,056
Apr 2014	34.00	+13.3%	30.00	36.30	29.50	5,695
Mar 2014	30.00	−12.4%	35.80	38.00	29.55	4,987
Feb 2014	34.25	+11.0%	32.35	34.25	28.75	12,760
Jan 2014	30.85	+15.3%	26.00	30.85	25.45	7,769
Dec 2013	26.75	+18.4%	21.50	26.85	21.50	9,626
Nov 2013	22.60	−25.8%	30.45	30.45	22.05	5,845
Oct 2013	30.45	+14.9%	27.80	33.30	27.65	1,172
Sep 2013	26.50	+6.6%	26.05	26.50	23.80	1,569
Aug 2013	24.85	−0.8%	25.50	27.60	24.85	1,403
Jul 2013	25.05	−19.2%	29.50	31.00	25.05	13,584
Jun 2013	31.00	+16.8%	27.85	33.75	27.85	13,206
May 2013	26.55	−11.5%	28.70	28.70	24.15	3,800
Apr 2013	30.00	+8.7%	26.30	32.25	26.30	471
Mar 2013	27.60	−13.8%	33.15	33.40	27.25	1,921
Feb 2013	32.00	−6.4%	32.75	36.40	29.25	5,000
Jan 2013	34.20	−2.6%	33.90	37.50	30.55	13,522
Dec 2012	35.10	+2.2%	32.70	40.70	32.05	20,779
Nov 2012	34.35	+20.5%	29.45	39.00	27.65	70,225
Oct 2012	28.50	+0.2%	28.25	30.25	23.90	27,851
Sep 2012	28.45	+9.8%	24.70	34.25	23.60	36,182
Aug 2012	25.90	+37.0%	19.65	28.75	19.20	52,454
Jul 2012	18.90	+29.0%	15.30	20.65	14.72	31,512
Jun 2012	14.65	−6.7%	16.40	17.00	14.00	11,444
May 2012	15.70	+4.7%	14.70	19.79	13.00	32,411
Apr 2012	15.00	−4.8%	15.75	15.75	14.50	4,248
Mar 2012	15.75	+11.5%	14.83	16.32	14.74	2,417
Feb 2012	14.13	−5.2%	14.90	14.90	13.46	624
Jan 2012	14.90	+20.2%	13.00	15.57	12.40	2,490
Dec 2011	12.40	+17.3%	10.06	12.40	10.05	25,444
Nov 2011	10.57	−26.1%	15.01	15.01	9.59	8,825
Oct 2011	14.30	+11.3%	12.85	14.30	11.50	9,869
Aug 2011	12.85	−8.8%	14.00	14.00	12.85	127
Jul 2011	14.09	+9.2%	12.30	14.09	11.41	8,605
Jun 2011	12.90	−14.0%	15.00	15.00	12.90	401
May 2011	15.00	−4.8%	15.00	15.15	15.00	13
Apr 2011	15.75	+17.1%	14.12	15.75	14.12	2,124
Mar 2011	13.45	−11.5%	14.80	15.95	13.30	5,073
Feb 2011	15.20	−10.6%	16.20	16.20	12.85	14,184
Jan 2011	17.00	+5.9%	16.80	17.00	14.45	11,914
Dec 2010	16.05	−4.2%	16.00	17.20	13.35	3,937
Nov 2010	16.75	−3.1%	18.45	20.00	14.65	41,395
Oct 2010	17.28	+21.2%	14.00	18.90	13.52	35,218
Sep 2010	14.26	−2.3%	15.30	19.00	13.00	39,144
Aug 2010	14.60	+0.8%	13.77	17.39	12.97	32,024
Jul 2010	14.49	+6.5%	13.05	15.63	13.00	6,884
Jun 2010	13.60	+4.6%	13.60	14.49	13.05	9,712
May 2010	13.00	−14.8%	14.60	15.55	13.00	14,429
Apr 2010	15.25	−8.4%	15.85	17.45	14.35	9,139
Mar 2010	16.65	+2.8%	16.20	18.15	15.45	4,115
Feb 2010	16.20	−10.0%	18.90	19.10	15.60	13,318
Jan 2010	18.00	0.0%	17.55	19.80	17.10	36,831
Dec 2009	18.00	+2.0%	18.40	20.80	17.00	14,072
Nov 2009	17.65	−3.6%	19.15	20.65	17.15	43,741
Oct 2009	18.30	+6.4%	17.00	21.40	15.75	25,587
Sep 2009	17.20	+21.0%	15.64	18.90	15.54	25,220
Aug 2009	14.21	+1.9%	16.00	19.06	11.66	54,444
Jul 2009	13.95	−5.7%	15.40	15.65	11.83	14,171
Jun 2009	14.80	+5.6%	14.71	17.15	13.54	37,835
May 2009	14.01	+44.4%	10.67	15.45	10.25	48,545
Apr 2009	9.70	+2.0%	9.98	11.01	8.51	15,174
Mar 2009	9.51	−5.3%	10.54	11.00	8.31	6,145
Feb 2009	10.04	+6.2%	9.90	12.85	9.25	13,482
Jan 2009	9.45	−27.1%	12.74	13.00	9.03	2,740
Dec 2008	12.97	+8.1%	12.00	13.12	10.41	3,160
Nov 2008	12.00	+5.0%	12.55	13.00	10.20	704
Oct 2008	11.43	−9.6%	11.40	14.00	9.82	6,797
Sep 2008	12.65	−26.7%	17.95	20.95	12.65	3,426
Aug 2008	17.25	+8.6%	16.50	17.90	14.80	6,848
Jul 2008	15.89	+10.3%	13.69	16.64	10.25	12,024
Jun 2008	14.41	+19.6%	11.70	16.75	10.58	14,067
May 2008	12.05	−21.8%	16.15	16.15	12.00	8,494
Apr 2008	15.40	+24.2%	13.60	18.71	13.60	34,595
Mar 2008	12.40	−16.2%	15.35	15.80	11.20	5,944
Feb 2008	14.80	−5.4%	15.00	18.50	14.25	21,113
Jan 2008	15.65	−26.8%	22.45	28.50	15.65	82,923
Dec 2007	21.39	+92.0%	11.45	21.39	11.13	62,511
Nov 2007	11.14	+27.8%	9.25	12.58	8.30	48,276
Oct 2007	8.72	−11.7%	10.00	10.39	7.66	59,806
Sep 2007	9.88	−1.2%	10.00	12.19	9.15	32,597
Aug 2007	10.00	−11.7%	11.35	11.35	9.31	51,062
Jul 2007	11.33	−14.8%	13.50	14.30	11.10	53,393
Jun 2007	13.30	+29.8%	9.90	14.20	9.00	73,248
May 2007	10.25	−8.0%	12.25	13.00	8.76	50,757
Apr 2007	11.14	+31.5%	8.85	12.10	7.88	24,758
Mar 2007	8.47	−13.6%	10.00	10.00	6.15	18,570
Feb 2007	9.80	−2.8%	10.60	11.20	7.80	23,422
Jan 2007	10.08	–	6.95	15.70	6.06	2,38,657

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	39.00	41.00	37.00	38.57	39.50	4,338
28 Oct 2026	37.50	37.50	35.50	35.89	–	65
27 Oct 2026	35.58	37.70	34.80	37.63	36.27	615
26 Oct 2026	39.30	39.30	34.70	35.75	35.16	438
23 Oct 2026	38.90	38.90	36.00	36.00	–	58
22 Oct 2026	35.21	39.40	33.20	39.40	34.93	143
21 Oct 2026	37.05	37.80	37.05	37.26	37.50	421
19 Oct 2026	39.00	39.00	39.00	39.00	39.00	21
16 Oct 2026	40.69	41.39	38.50	40.68	40.73	360
15 Oct 2026	39.60	39.89	39.60	39.89	39.83	141
14 Oct 2026	39.90	39.90	39.60	39.60	39.66	115
12 Oct 2026	36.35	36.35	36.00	36.21	36.10	502
9 Oct 2026	39.00	39.00	38.54	38.54	38.68	650
8 Oct 2026	43.49	43.49	38.50	38.54	39.58	150
7 Oct 2026	42.39	42.39	39.50	39.60	39.53	676
6 Oct 2026	39.99	39.99	39.00	39.02	39.28	353
5 Oct 2026	41.00	41.00	36.21	36.47	39.58	1,194
1 Oct 2026	38.30	38.30	38.30	38.30	38.30	20
30 Sep 2026	39.60	39.60	38.30	38.30	–	60
29 Sep 2026	40.70	41.50	40.00	40.00	41.10	867
28 Sep 2026	38.00	40.50	37.10	40.39	39.22	350
25 Sep 2026	40.30	40.70	40.30	40.69	40.64	322

Prices in ₹ per share as traded, not adjusted.