M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 53.86
+0.18 (0.34%)
At close: Jun 2, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53.20 | 55.80 | 52.22 | 53.86 | 53.86 | 0.34% | 36,562 |
| Jun 1, 2026 | 55.98 | 57.00 | 51.80 | 53.68 | 53.68 | -1.11% | 78,407 |
| May 29, 2026 | 55.70 | 55.70 | 54.00 | 54.28 | 54.28 | 0.44% | 12,143 |
| May 27, 2026 | 55.32 | 55.32 | 54.01 | 54.04 | 54.04 | -0.92% | 6,686 |
| May 26, 2026 | 56.78 | 56.78 | 53.56 | 54.54 | 54.54 | 0.04% | 40,826 |
| May 25, 2026 | 59.00 | 61.81 | 54.10 | 54.52 | 54.52 | -6.44% | 136,447 |
| May 22, 2026 | 59.99 | 60.98 | 57.35 | 58.27 | 58.27 | -1.20% | 17,373 |
| May 21, 2026 | 60.95 | 60.95 | 58.25 | 58.98 | 58.98 | -1.37% | 13,860 |
| May 20, 2026 | 61.99 | 61.99 | 58.25 | 59.80 | 59.80 | -0.91% | 15,922 |
| May 19, 2026 | 61.80 | 61.80 | 59.53 | 60.35 | 60.35 | 2.99% | 15,396 |
| May 18, 2026 | 62.50 | 62.50 | 58.01 | 58.60 | 58.60 | -2.98% | 12,586 |
| May 15, 2026 | 58.50 | 60.70 | 58.12 | 60.40 | 60.40 | 2.58% | 21,967 |
| May 14, 2026 | 63.00 | 63.00 | 58.00 | 58.88 | 58.88 | -2.55% | 39,366 |
| May 13, 2026 | 62.49 | 62.49 | 58.02 | 60.42 | 60.42 | 2.10% | 17,994 |
| May 12, 2026 | 61.90 | 61.90 | 58.00 | 59.18 | 59.18 | -1.14% | 12,192 |
| May 11, 2026 | 60.01 | 62.98 | 58.00 | 59.86 | 59.86 | -1.43% | 4,702 |
| May 8, 2026 | 62.00 | 63.15 | 60.00 | 60.73 | 60.73 | 0.70% | 53,412 |
| May 7, 2026 | 63.99 | 63.99 | 59.90 | 60.31 | 60.31 | -3.07% | 30,233 |
| May 6, 2026 | 63.95 | 64.00 | 61.93 | 62.22 | 62.22 | -1.11% | 22,847 |
| May 5, 2026 | 64.40 | 64.40 | 62.00 | 62.92 | 62.92 | -0.66% | 3,117 |
| May 4, 2026 | 64.70 | 64.70 | 62.22 | 63.34 | 63.34 | 4.52% | 16,719 |
| Apr 30, 2026 | 64.50 | 64.50 | 59.00 | 60.60 | 60.60 | -4.54% | 19,635 |
| Apr 29, 2026 | 63.93 | 64.58 | 61.90 | 63.48 | 63.48 | 1.73% | 6,328 |
| Apr 28, 2026 | 65.50 | 65.50 | 62.10 | 62.40 | 62.40 | -5.38% | 51,422 |
| Apr 27, 2026 | 69.95 | 69.95 | 64.00 | 65.95 | 65.95 | 1.60% | 46,474 |
| Apr 24, 2026 | 65.90 | 66.00 | 63.50 | 64.91 | 64.91 | -0.03% | 26,093 |
| Apr 23, 2026 | 61.20 | 65.99 | 61.20 | 64.93 | 64.93 | 3.71% | 68,214 |
| Apr 22, 2026 | 66.98 | 66.98 | 60.33 | 62.61 | 62.61 | -4.95% | 28,637 |
| Apr 21, 2026 | 67.00 | 68.34 | 63.17 | 65.87 | 65.87 | 0.86% | 26,038 |
| Apr 20, 2026 | 66.00 | 66.00 | 64.00 | 65.31 | 65.31 | 0.54% | 33,630 |
| Apr 17, 2026 | 65.98 | 65.98 | 63.08 | 64.96 | 64.96 | 1.60% | 32,434 |
| Apr 16, 2026 | 64.70 | 64.98 | 62.00 | 63.94 | 63.94 | 1.06% | 68,675 |
| Apr 15, 2026 | 63.04 | 65.01 | 60.50 | 63.27 | 63.27 | 3.03% | 108,780 |
| Apr 13, 2026 | 56.50 | 62.50 | 56.50 | 61.41 | 61.41 | 6.84% | 121,580 |
| Apr 10, 2026 | 58.85 | 59.60 | 56.50 | 57.48 | 57.48 | 1.88% | 111,822 |
| Apr 9, 2026 | 49.50 | 57.00 | 49.50 | 56.42 | 56.42 | 14.07% | 138,213 |
| Apr 8, 2026 | 49.65 | 49.70 | 48.00 | 49.46 | 49.46 | 4.39% | 7,090 |
| Apr 7, 2026 | 47.60 | 47.65 | 45.00 | 47.38 | 47.38 | 1.98% | 1,806 |
| Apr 6, 2026 | 45.60 | 46.90 | 44.02 | 46.46 | 46.46 | 6.61% | 9,460 |
| Apr 2, 2026 | 42.25 | 44.00 | 41.65 | 43.58 | 43.58 | 0.02% | 8,226 |
| Apr 1, 2026 | 41.20 | 44.69 | 41.20 | 43.57 | 43.57 | 7.77% | 5,569 |
| 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 |