M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 50.91
-0.22 (-0.43%)
At close: Mar 5, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.31 | 52.85 | 50.31 | 50.91 | 50.91 | -0.43% | 13,933 |
| Mar 4, 2026 | 55.80 | 55.80 | 50.45 | 51.13 | 51.13 | -2.63% | 18,643 |
| Mar 2, 2026 | 50.30 | 53.80 | 50.30 | 52.51 | 52.51 | -3.37% | 42,394 |
| Feb 27, 2026 | 54.43 | 55.75 | 53.00 | 54.34 | 54.34 | 1.10% | 15,123 |
| Feb 26, 2026 | 52.50 | 54.00 | 51.50 | 53.75 | 53.75 | 2.23% | 29,090 |
| Feb 25, 2026 | 52.99 | 52.99 | 50.40 | 52.58 | 52.58 | 1.33% | 18,477 |
| Feb 24, 2026 | 51.00 | 52.75 | 49.05 | 51.89 | 51.89 | 2.47% | 16,890 |
| Feb 23, 2026 | 48.94 | 51.99 | 47.90 | 50.64 | 50.64 | 5.46% | 24,724 |
| Feb 20, 2026 | 48.21 | 49.20 | 48.00 | 48.02 | 48.02 | -1.07% | 4,128 |
| Feb 19, 2026 | 48.99 | 49.90 | 48.50 | 48.54 | 48.54 | -0.94% | 18,132 |
| Feb 18, 2026 | 49.39 | 50.00 | 48.10 | 49.00 | 49.00 | 0.62% | 8,942 |
| Feb 17, 2026 | 48.95 | 49.43 | 48.15 | 48.70 | 48.70 | 0.29% | 8,173 |
| Feb 16, 2026 | 49.94 | 49.94 | 47.50 | 48.56 | 48.56 | -1.34% | 18,143 |
| Feb 13, 2026 | 48.73 | 49.42 | 48.50 | 49.22 | 49.22 | 1.01% | 4,533 |
| Feb 12, 2026 | 49.61 | 51.90 | 48.60 | 48.73 | 48.73 | -3.73% | 11,164 |
| Feb 11, 2026 | 51.50 | 51.50 | 49.00 | 50.62 | 50.62 | -0.98% | 30,249 |
| Feb 10, 2026 | 48.51 | 52.00 | 48.00 | 51.12 | 51.12 | 5.40% | 14,361 |
| Feb 9, 2026 | 52.00 | 52.00 | 46.61 | 48.50 | 48.50 | -2.00% | 15,006 |
| Feb 6, 2026 | 51.90 | 52.00 | 49.21 | 49.49 | 49.49 | -3.60% | 10,106 |
| Feb 5, 2026 | 52.64 | 52.64 | 50.02 | 51.34 | 51.34 | 1.18% | 5,731 |
| Feb 4, 2026 | 51.99 | 52.50 | 50.11 | 50.74 | 50.74 | 0.89% | 19,309 |
| Feb 3, 2026 | 52.99 | 53.60 | 48.17 | 50.29 | 50.29 | 1.84% | 25,404 |
| Feb 2, 2026 | 48.15 | 49.89 | 48.15 | 49.38 | 49.38 | 1.60% | 5,163 |
| Feb 1, 2026 | 48.41 | 50.85 | 48.40 | 48.60 | 48.60 | 0.23% | 6,343 |
| Jan 30, 2026 | 48.16 | 50.89 | 48.16 | 48.49 | 48.49 | -1.26% | 6,974 |
| Jan 29, 2026 | 52.90 | 52.90 | 48.77 | 49.11 | 49.11 | -4.64% | 22,820 |
| Jan 28, 2026 | 47.50 | 52.00 | 46.10 | 51.50 | 51.50 | 7.67% | 30,796 |
| Jan 27, 2026 | 51.15 | 51.79 | 46.99 | 47.83 | 47.83 | -4.65% | 12,753 |
| Jan 23, 2026 | 49.35 | 51.68 | 49.33 | 50.16 | 50.16 | 1.70% | 2,601 |
| Jan 22, 2026 | 50.00 | 52.00 | 49.00 | 49.32 | 49.32 | 0.10% | 3,308 |
| Jan 21, 2026 | 47.10 | 50.00 | 47.10 | 49.27 | 49.27 | -0.81% | 13,092 |
| Jan 20, 2026 | 51.26 | 51.75 | 49.10 | 49.67 | 49.67 | -3.10% | 15,537 |
| Jan 19, 2026 | 51.45 | 53.40 | 44.90 | 51.26 | 51.26 | - | 7,309 |
| Jan 16, 2026 | 52.00 | 53.99 | 51.00 | 51.26 | 51.26 | -3.21% | 21,025 |
| Jan 14, 2026 | 57.90 | 57.90 | 52.50 | 52.96 | 52.96 | 0.97% | 7,224 |
| Jan 13, 2026 | 51.75 | 53.70 | 51.41 | 52.45 | 52.45 | 1.41% | 9,777 |
| Jan 12, 2026 | 54.00 | 54.39 | 50.36 | 51.72 | 51.72 | -3.53% | 35,131 |
| Jan 9, 2026 | 54.07 | 55.75 | 52.92 | 53.61 | 53.61 | -0.85% | 7,468 |
| Jan 8, 2026 | 54.50 | 55.99 | 54.00 | 54.07 | 54.07 | -1.15% | 15,035 |
| Jan 7, 2026 | 55.50 | 56.50 | 54.10 | 54.70 | 54.70 | -0.64% | 17,654 |
| Jan 6, 2026 | 54.90 | 57.10 | 54.90 | 55.05 | 55.05 | -1.33% | 20,052 |
| Jan 5, 2026 | 58.40 | 58.40 | 54.83 | 55.79 | 55.79 | -3.36% | 10,453 |
| Jan 2, 2026 | 56.10 | 58.97 | 56.10 | 57.73 | 57.73 | 1.83% | 8,609 |
| Jan 1, 2026 | 57.30 | 57.49 | 55.80 | 56.69 | 56.69 | -1.06% | 4,050 |
| Dec 31, 2025 | 56.32 | 57.40 | 56.03 | 57.30 | 57.30 | 1.74% | 8,976 |
| Dec 30, 2025 | 58.10 | 58.10 | 55.80 | 56.32 | 56.32 | 0.34% | 3,315 |
| Dec 29, 2025 | 58.80 | 58.80 | 55.29 | 56.13 | 56.13 | -2.06% | 42,039 |
| Dec 26, 2025 | 57.35 | 59.00 | 56.40 | 57.31 | 57.31 | -0.02% | 35,050 |
| Dec 24, 2025 | 58.20 | 59.75 | 55.90 | 57.32 | 57.32 | -2.48% | 28,765 |
| Dec 23, 2025 | 58.50 | 60.00 | 56.36 | 58.78 | 58.78 | 4.28% | 38,640 |