M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 62.79
+1.79 (2.93%)
At close: Sep 4, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 62.50 | 63.93 | 60.20 | 62.79 | 62.79 | 2.93% | 28,006 |
| Sep 3, 2026 | 62.95 | 62.95 | 59.40 | 61.00 | 61.00 | -0.21% | 7,539 |
| Sep 2, 2026 | 61.89 | 61.94 | 56.40 | 61.13 | 61.13 | -1.31% | 36,026 |
| Sep 1, 2026 | 64.75 | 64.75 | 60.00 | 61.94 | 61.94 | -0.34% | 34,274 |
| Aug 31, 2026 | 62.79 | 62.80 | 60.50 | 62.15 | 62.15 | -0.32% | 35,666 |
| Aug 28, 2026 | 65.00 | 65.00 | 60.23 | 62.35 | 62.35 | -3.94% | 29,757 |
| Aug 27, 2026 | 65.85 | 66.50 | 63.00 | 64.91 | 64.91 | 1.82% | 42,112 |
| Aug 26, 2026 | 64.00 | 67.24 | 60.14 | 63.75 | 63.75 | 2.18% | 36,983 |
| Aug 25, 2026 | 62.50 | 63.45 | 60.05 | 62.39 | 62.39 | 2.82% | 36,662 |
| Aug 24, 2026 | 55.60 | 62.50 | 55.60 | 60.68 | 60.68 | 2.67% | 18,357 |
| Aug 21, 2026 | 57.29 | 60.45 | 56.02 | 59.10 | 59.10 | 3.18% | 13,876 |
| Aug 20, 2026 | 56.36 | 58.99 | 56.36 | 57.28 | 57.28 | 1.13% | 9,888 |
| Aug 19, 2026 | 53.10 | 61.00 | 53.10 | 56.64 | 56.64 | 4.56% | 22,535 |
| Aug 18, 2026 | 54.06 | 56.18 | 53.50 | 54.17 | 54.17 | -2.64% | 1,678 |
| Aug 17, 2026 | 56.50 | 56.50 | 54.10 | 55.64 | 55.64 | -0.86% | 3,715 |
| Aug 14, 2026 | 55.01 | 56.90 | 55.01 | 56.12 | 56.12 | 1.72% | 2,002 |
| Aug 13, 2026 | 57.00 | 57.99 | 54.15 | 55.17 | 55.17 | -3.30% | 8,349 |
| Aug 12, 2026 | 57.22 | 58.00 | 57.05 | 57.05 | 57.05 | -2.01% | 6,409 |
| Aug 11, 2026 | 58.50 | 60.00 | 57.00 | 58.22 | 58.22 | -1.74% | 2,360 |
| Aug 10, 2026 | 56.90 | 60.45 | 55.73 | 59.25 | 59.25 | 4.13% | 23,562 |
| Aug 7, 2026 | 57.01 | 57.58 | 56.02 | 56.90 | 56.90 | 0.42% | 4,914 |
| Aug 6, 2026 | 60.01 | 62.80 | 56.55 | 56.66 | 56.66 | -4.82% | 13,943 |
| Aug 5, 2026 | 55.67 | 60.00 | 55.67 | 59.53 | 59.53 | 6.93% | 21,653 |
| Aug 4, 2026 | 53.11 | 64.88 | 53.11 | 55.67 | 55.67 | 1.48% | 21,618 |
| Aug 3, 2026 | 54.52 | 55.88 | 54.52 | 54.86 | 54.86 | 0.55% | 5,464 |
| Jul 31, 2026 | 54.60 | 56.29 | 54.50 | 54.56 | 54.56 | -2.47% | 9,068 |
| Jul 30, 2026 | 54.12 | 56.49 | 54.12 | 55.94 | 55.94 | 1.54% | 10,985 |
| Jul 29, 2026 | 54.99 | 55.90 | 54.10 | 55.09 | 55.09 | 0.81% | 825 |
| Jul 28, 2026 | 54.50 | 57.00 | 54.00 | 54.65 | 54.65 | 0.28% | 13,436 |
| Jul 27, 2026 | 54.10 | 55.95 | 54.10 | 54.50 | 54.50 | -2.01% | 2,033 |
| Jul 24, 2026 | 55.18 | 55.99 | 54.00 | 55.62 | 55.62 | 1.79% | 6,567 |
| Jul 23, 2026 | 54.80 | 55.50 | 54.00 | 54.64 | 54.64 | 0.89% | 1,986 |
| Jul 22, 2026 | 54.50 | 55.77 | 54.15 | 54.16 | 54.16 | 0.28% | 3,237 |
| Jul 21, 2026 | 55.00 | 55.88 | 52.85 | 54.01 | 54.01 | -2.46% | 13,191 |
| Jul 20, 2026 | 52.70 | 57.00 | 52.70 | 55.37 | 55.37 | -1.65% | 4,278 |
| Jul 17, 2026 | 57.99 | 57.99 | 55.85 | 56.30 | 56.30 | -1.28% | 7,250 |
| Jul 16, 2026 | 57.31 | 58.00 | 56.58 | 57.03 | 57.03 | -0.49% | 6,422 |
| Jul 15, 2026 | 59.00 | 59.00 | 55.95 | 57.31 | 57.31 | -0.86% | 4,489 |
| Jul 14, 2026 | 59.65 | 59.65 | 57.15 | 57.81 | 57.81 | -1.50% | 4,869 |
| Jul 13, 2026 | 57.51 | 59.65 | 57.51 | 58.69 | 58.69 | 1.47% | 6,008 |
| Jul 10, 2026 | 59.94 | 59.94 | 56.20 | 57.84 | 57.84 | 0.80% | 9,598 |
| Jul 9, 2026 | 60.75 | 60.75 | 57.00 | 57.38 | 57.38 | -1.91% | 10,130 |
| Jul 8, 2026 | 60.48 | 60.99 | 58.10 | 58.50 | 58.50 | -3.27% | 9,219 |
| Jul 7, 2026 | 60.49 | 61.66 | 60.00 | 60.48 | 60.48 | 0.48% | 3,973 |
| Jul 6, 2026 | 63.98 | 63.98 | 60.00 | 60.19 | 60.19 | -1.31% | 5,889 |
| Jul 3, 2026 | 64.80 | 64.80 | 60.15 | 60.99 | 60.99 | -1.47% | 7,141 |
| Jul 2, 2026 | 62.20 | 63.99 | 61.10 | 61.90 | 61.90 | -0.55% | 3,835 |
| Jul 1, 2026 | 65.45 | 65.45 | 62.05 | 62.24 | 62.24 | -3.64% | 13,384 |
| Jun 30, 2026 | 65.99 | 65.99 | 64.55 | 64.59 | 64.59 | -1.69% | 3,036 |
| Jun 29, 2026 | 66.70 | 66.70 | 64.09 | 65.70 | 65.70 | -1.51% | 14,086 |