M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 82.57
-5.11 (-5.83%)
At close: Jul 25, 2025
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.75 | 86.75 | 82.00 | 82.40 | 82.40 | -2.73% | 45,146 |
| Jul 31, 2025 | 80.02 | 87.87 | 80.02 | 84.71 | 84.71 | 2.06% | 64,054 |
| Jul 30, 2025 | 85.50 | 85.50 | 82.33 | 83.00 | 83.00 | -0.56% | 15,077 |
| Jul 29, 2025 | 84.80 | 84.80 | 80.05 | 83.47 | 83.47 | 0.14% | 43,876 |
| Jul 28, 2025 | 84.97 | 85.98 | 81.99 | 83.35 | 83.35 | 0.94% | 49,255 |
| Jul 25, 2025 | 87.99 | 87.99 | 80.99 | 82.57 | 82.57 | -5.83% | 53,712 |
| Jul 24, 2025 | 90.97 | 94.98 | 84.05 | 87.68 | 87.68 | -2.55% | 111,743 |
| Jul 23, 2025 | 80.89 | 93.00 | 78.31 | 89.97 | 89.97 | 12.48% | 423,569 |
| Jul 22, 2025 | 75.41 | 80.73 | 75.41 | 79.99 | 79.99 | 5.65% | 128,418 |
| Jul 21, 2025 | 68.99 | 78.21 | 66.36 | 75.71 | 75.71 | 11.00% | 287,332 |
| Jul 18, 2025 | 69.00 | 69.90 | 66.22 | 68.21 | 68.21 | -1.10% | 13,178 |
| Jul 17, 2025 | 67.90 | 71.89 | 65.01 | 68.97 | 68.97 | 2.04% | 103,580 |
| Jul 16, 2025 | 68.00 | 68.45 | 66.00 | 67.59 | 67.59 | 0.79% | 37,744 |
| Jul 15, 2025 | 63.31 | 68.00 | 63.31 | 67.06 | 67.06 | 5.41% | 44,430 |
| Jul 14, 2025 | 63.68 | 65.35 | 63.07 | 63.62 | 63.62 | -1.33% | 15,794 |
| Jul 11, 2025 | 61.24 | 67.50 | 61.24 | 64.48 | 64.48 | 3.42% | 110,750 |
| Jul 10, 2025 | 60.50 | 63.38 | 60.50 | 62.35 | 62.35 | -0.53% | 4,470 |
| Jul 9, 2025 | 62.16 | 63.00 | 62.05 | 62.68 | 62.68 | 0.05% | 10,207 |
| Jul 8, 2025 | 62.21 | 64.90 | 62.21 | 62.65 | 62.65 | -0.54% | 2,435 |
| Jul 7, 2025 | 62.05 | 63.90 | 62.05 | 62.99 | 62.99 | 0.67% | 5,469 |
| Jul 4, 2025 | 62.61 | 63.50 | 62.30 | 62.57 | 62.57 | -0.87% | 12,074 |
| Jul 3, 2025 | 64.08 | 65.39 | 63.02 | 63.12 | 63.12 | -1.99% | 13,478 |
| Jul 2, 2025 | 64.77 | 65.50 | 63.50 | 64.40 | 64.40 | 0.33% | 7,184 |
| Jul 1, 2025 | 64.90 | 64.90 | 63.06 | 64.19 | 64.19 | 0.36% | 11,025 |
| Jun 30, 2025 | 65.99 | 65.99 | 62.50 | 63.96 | 63.96 | 1.70% | 19,726 |
| Jun 27, 2025 | 63.94 | 63.94 | 62.36 | 62.89 | 62.89 | -0.60% | 26,656 |
| Jun 26, 2025 | 63.49 | 63.97 | 62.46 | 63.27 | 63.27 | 0.59% | 5,380 |
| Jun 25, 2025 | 64.90 | 65.40 | 61.25 | 62.90 | 62.90 | -1.66% | 18,574 |
| Jun 24, 2025 | 62.60 | 64.24 | 62.50 | 63.96 | 63.96 | 2.27% | 14,068 |
| Jun 23, 2025 | 64.50 | 65.49 | 61.62 | 62.54 | 62.54 | -2.24% | 10,242 |
| Jun 20, 2025 | 67.97 | 67.97 | 63.00 | 63.97 | 63.97 | 0.65% | 7,510 |
| Jun 19, 2025 | 64.70 | 65.47 | 63.55 | 63.56 | 63.56 | -1.76% | 6,278 |
| Jun 18, 2025 | 65.06 | 65.47 | 64.00 | 64.70 | 64.70 | -0.60% | 7,835 |
| Jun 17, 2025 | 66.09 | 66.09 | 63.05 | 65.09 | 65.09 | -0.76% | 16,418 |
| Jun 16, 2025 | 64.10 | 66.78 | 64.10 | 65.59 | 65.59 | -0.80% | 9,183 |
| Jun 13, 2025 | 66.60 | 67.39 | 63.50 | 66.12 | 66.12 | 0.32% | 14,002 |
| Jun 12, 2025 | 68.90 | 68.90 | 65.51 | 65.91 | 65.91 | -3.43% | 21,866 |
| Jun 11, 2025 | 66.60 | 70.00 | 66.50 | 68.25 | 68.25 | 3.82% | 23,764 |
| Jun 10, 2025 | 64.26 | 66.06 | 64.26 | 65.74 | 65.74 | 1.01% | 18,218 |
| Jun 9, 2025 | 65.25 | 65.80 | 64.00 | 65.08 | 65.08 | 0.39% | 21,951 |
| Jun 6, 2025 | 64.20 | 66.37 | 64.20 | 64.83 | 64.83 | -1.28% | 8,395 |
| Jun 5, 2025 | 66.98 | 66.98 | 65.00 | 65.67 | 65.67 | 0.41% | 14,611 |
| Jun 4, 2025 | 65.50 | 66.98 | 64.10 | 65.40 | 65.40 | -0.64% | 12,358 |
| Jun 3, 2025 | 66.00 | 66.89 | 64.80 | 65.82 | 65.82 | 0.69% | 23,540 |
| Jun 2, 2025 | 63.01 | 65.80 | 63.00 | 65.37 | 65.37 | 1.44% | 17,549 |
| May 30, 2025 | 64.01 | 65.87 | 63.00 | 64.44 | 64.44 | 0.67% | 10,168 |
| May 29, 2025 | 64.90 | 66.96 | 63.31 | 64.01 | 64.01 | -1.17% | 19,055 |
| May 28, 2025 | 68.50 | 68.50 | 63.17 | 64.77 | 64.77 | -3.86% | 37,949 |
| May 27, 2025 | 69.90 | 69.90 | 66.50 | 67.37 | 67.37 | -1.81% | 23,915 |
| May 26, 2025 | 70.30 | 70.30 | 67.55 | 68.61 | 68.61 | -0.69% | 29,080 |