M.K. Exim (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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