M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 49.67
-1.59 (-3.10%)
At close: Jan 20, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 56.80 | 59.00 | 54.50 | 56.37 | 56.37 | 2.05% | 13,090 |
| Dec 19, 2025 | 55.00 | 55.67 | 54.15 | 55.24 | 55.24 | 0.44% | 10,506 |
| Dec 18, 2025 | 56.04 | 56.04 | 54.36 | 55.00 | 55.00 | 0.36% | 4,479 |
| Dec 17, 2025 | 55.70 | 55.70 | 54.64 | 54.80 | 54.80 | -0.24% | 1,621 |
| Dec 16, 2025 | 55.05 | 55.99 | 54.67 | 54.93 | 54.93 | -0.22% | 1,469 |
| Dec 15, 2025 | 54.60 | 55.90 | 54.60 | 55.05 | 55.05 | 0.84% | 5,262 |
| Dec 12, 2025 | 55.95 | 55.95 | 54.50 | 54.59 | 54.59 | 0.17% | 3,327 |
| Dec 11, 2025 | 57.00 | 57.00 | 54.28 | 54.50 | 54.50 | -0.69% | 5,652 |
| Dec 10, 2025 | 54.66 | 55.11 | 54.10 | 54.88 | 54.88 | -0.27% | 5,277 |
| Dec 9, 2025 | 54.50 | 56.70 | 54.50 | 55.03 | 55.03 | -2.43% | 5,313 |
| Dec 8, 2025 | 58.46 | 58.89 | 55.02 | 56.40 | 56.40 | 1.79% | 13,479 |
| Dec 5, 2025 | 55.95 | 56.11 | 55.00 | 55.41 | 55.41 | 0.33% | 3,881 |
| Dec 4, 2025 | 55.95 | 56.90 | 55.00 | 55.23 | 55.23 | -0.20% | 5,600 |
| Dec 3, 2025 | 54.50 | 56.50 | 54.50 | 55.34 | 55.34 | -0.31% | 8,934 |
| Dec 2, 2025 | 55.14 | 55.76 | 54.50 | 55.51 | 55.51 | 0.67% | 5,883 |
| Dec 1, 2025 | 54.00 | 55.88 | 53.50 | 55.14 | 55.14 | 1.62% | 7,669 |
| Nov 28, 2025 | 57.99 | 57.99 | 53.00 | 54.26 | 54.26 | -4.20% | 25,951 |
| Nov 27, 2025 | 55.50 | 56.80 | 54.55 | 56.64 | 56.64 | 3.11% | 24,417 |
| Nov 26, 2025 | 57.34 | 57.95 | 54.52 | 54.93 | 54.93 | -3.39% | 20,779 |
| Nov 25, 2025 | 59.74 | 59.74 | 56.22 | 56.86 | 56.86 | -1.39% | 1,644 |
| Nov 24, 2025 | 59.67 | 59.69 | 57.03 | 57.66 | 57.66 | 1.71% | 10,186 |
| Nov 21, 2025 | 56.45 | 58.20 | 54.60 | 56.69 | 56.69 | 1.49% | 11,124 |
| Nov 20, 2025 | 55.69 | 56.45 | 54.11 | 55.86 | 55.86 | 1.25% | 18,583 |
| Nov 19, 2025 | 56.81 | 56.90 | 55.00 | 55.17 | 55.17 | -0.97% | 22,063 |
| Nov 18, 2025 | 57.00 | 58.90 | 55.00 | 55.71 | 55.71 | -3.31% | 23,449 |
| Nov 17, 2025 | 58.80 | 59.90 | 57.05 | 57.62 | 57.62 | -2.34% | 15,700 |
| Nov 14, 2025 | 61.00 | 61.00 | 57.30 | 59.00 | 59.00 | -0.84% | 5,574 |
| Nov 13, 2025 | 59.80 | 60.00 | 58.50 | 59.50 | 59.50 | -0.70% | 11,569 |
| Nov 12, 2025 | 59.81 | 61.19 | 59.15 | 59.92 | 59.92 | 0.18% | 3,794 |