M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 62.61
-3.26 (-4.95%)
At close: Apr 22, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |