M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 55.67
+0.81 (1.48%)
At close: Aug 4, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 66.50 | 67.29 | 63.00 | 66.71 | 66.71 | 3.62% | 59,369 |
| Jun 24, 2026 | 64.97 | 65.95 | 62.56 | 64.38 | 64.38 | 0.83% | 47,868 |
| Jun 23, 2026 | 65.00 | 65.00 | 61.50 | 63.85 | 63.85 | 1.16% | 49,159 |
| Jun 22, 2026 | 62.47 | 65.49 | 58.16 | 63.12 | 63.12 | 1.30% | 60,319 |
| Jun 19, 2026 | 62.99 | 65.30 | 61.00 | 62.31 | 62.31 | -1.06% | 74,325 |
| Jun 18, 2026 | 63.70 | 65.50 | 62.00 | 62.98 | 62.98 | 1.65% | 53,372 |
| Jun 17, 2026 | 61.99 | 63.85 | 55.36 | 61.96 | 61.96 | 5.48% | 59,736 |
| Jun 16, 2026 | 53.80 | 60.60 | 51.32 | 58.74 | 58.74 | 13.84% | 55,822 |
| Jun 15, 2026 | 52.89 | 52.89 | 50.88 | 51.60 | 51.60 | 1.24% | 6,170 |
| Jun 12, 2026 | 52.59 | 52.59 | 50.52 | 50.97 | 50.97 | 0.59% | 18,651 |
| Jun 11, 2026 | 52.50 | 52.50 | 47.90 | 50.67 | 50.67 | -1.05% | 9,267 |
| Jun 10, 2026 | 52.89 | 52.89 | 49.50 | 51.21 | 51.21 | 0.10% | 8,652 |
| Jun 9, 2026 | 52.00 | 52.00 | 50.30 | 51.16 | 51.16 | 0.29% | 7,464 |
| Jun 8, 2026 | 52.00 | 53.40 | 50.44 | 51.01 | 51.01 | -3.04% | 14,629 |
| Jun 5, 2026 | 53.99 | 53.99 | 51.50 | 52.61 | 52.61 | -0.19% | 6,423 |
| Jun 4, 2026 | 54.60 | 54.60 | 51.50 | 52.71 | 52.71 | -0.88% | 12,561 |
| Jun 3, 2026 | 54.90 | 54.90 | 52.05 | 53.18 | 53.18 | -1.26% | 3,900 |
| 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 |