M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 40.43
-2.28 (-5.34%)
At close: Mar 30, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 41.64 | 41.64 | 39.88 | 40.43 | 40.43 | -5.34% | 125,882 |
| Mar 27, 2026 | 48.00 | 49.20 | 40.30 | 42.71 | 42.71 | -9.99% | 26,775 |
| Mar 25, 2026 | 48.78 | 50.30 | 46.00 | 47.45 | 47.45 | -2.71% | 18,148 |
| Mar 24, 2026 | 50.01 | 51.39 | 48.50 | 48.77 | 48.77 | -1.79% | 19,855 |
| Mar 23, 2026 | 52.99 | 52.99 | 49.09 | 49.66 | 49.66 | -4.83% | 46,467 |
| Mar 20, 2026 | 52.21 | 53.90 | 50.01 | 52.18 | 52.18 | -0.04% | 41,412 |
| Mar 19, 2026 | 53.88 | 53.88 | 51.70 | 52.20 | 52.20 | -1.99% | 9,693 |
| Mar 18, 2026 | 54.00 | 54.45 | 52.23 | 53.26 | 53.26 | -2.20% | 46,856 |
| Mar 17, 2026 | 52.99 | 54.95 | 52.20 | 54.46 | 54.46 | 1.74% | 53,710 |
| Mar 16, 2026 | 54.40 | 55.16 | 48.37 | 53.53 | 53.53 | -0.94% | 85,036 |
| Mar 13, 2026 | 53.50 | 54.85 | 52.10 | 54.04 | 54.04 | -0.22% | 62,306 |
| Mar 12, 2026 | 54.23 | 54.50 | 53.10 | 54.16 | 54.16 | -0.62% | 92,534 |
| Mar 11, 2026 | 54.09 | 55.70 | 52.40 | 54.50 | 54.50 | 0.76% | 64,261 |
| Mar 10, 2026 | 50.41 | 54.74 | 50.41 | 54.09 | 54.09 | 3.23% | 21,141 |
| Mar 9, 2026 | 52.45 | 53.95 | 50.51 | 52.40 | 52.40 | -0.63% | 13,701 |
| Mar 6, 2026 | 50.70 | 54.80 | 50.50 | 52.73 | 52.73 | 3.57% | 35,049 |
| 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 |