M.K. Exim (India) Limited (BOM:538890)
India · Delayed Price · Currency is INR 55.00
+1.97 (3.71%)
At close: Oct 27, 2026
M.K. Exim (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 50.20 | 55.89 | 50.20 | 55.00 | 55.00 | 3.71% | 2,580 |
| Oct 26, 2026 | 50.03 | 56.40 | 50.03 | 53.03 | 53.03 | 3.80% | 5,883 |
| Oct 23, 2026 | 54.97 | 54.97 | 49.00 | 51.09 | 51.09 | 1.03% | 2,721 |
| Oct 22, 2026 | 57.75 | 57.75 | 49.56 | 50.57 | 50.57 | -9.89% | 2,339 |
| Oct 21, 2026 | 56.00 | 56.12 | 55.60 | 56.12 | 56.12 | -3.14% | 95 |
| Oct 19, 2026 | 58.55 | 58.55 | 56.00 | 57.94 | 57.94 | 2.53% | 24 |
| Oct 16, 2026 | 53.20 | 58.99 | 53.20 | 56.51 | 56.51 | 0.39% | 2,627 |
| Oct 15, 2026 | 57.09 | 57.50 | 56.00 | 56.29 | 56.29 | -1.88% | 7,394 |
| Oct 14, 2026 | 56.29 | 58.48 | 55.90 | 57.37 | 57.37 | 1.92% | 7,188 |
| Oct 13, 2026 | 59.74 | 59.74 | 56.25 | 56.29 | 56.29 | -0.81% | 1,718 |
| Oct 12, 2026 | 57.20 | 58.32 | 56.10 | 56.75 | 56.75 | -0.68% | 1,309 |
| Oct 9, 2026 | 57.21 | 59.39 | 56.35 | 57.14 | 57.14 | 3.78% | 3,100 |
| Oct 8, 2026 | 63.85 | 63.85 | 50.41 | 55.06 | 55.06 | -10.28% | 32,508 |
| Oct 7, 2026 | 63.71 | 65.50 | 61.10 | 61.37 | 61.37 | -5.09% | 12,894 |
| Oct 6, 2026 | 68.00 | 68.00 | 63.75 | 64.66 | 64.66 | -1.31% | 3,148 |
| Oct 5, 2026 | 69.97 | 69.97 | 64.00 | 65.52 | 65.52 | -0.73% | 2,598 |
| Oct 1, 2026 | 66.50 | 67.99 | 64.00 | 66.00 | 66.00 | 0.41% | 8,500 |
| Sep 30, 2026 | 66.75 | 67.50 | 65.06 | 65.73 | 65.73 | -3.49% | 5,257 |
| Sep 29, 2026 | 70.98 | 70.98 | 65.91 | 68.11 | 68.11 | -2.17% | 7,168 |
| Sep 28, 2026 | 69.00 | 70.18 | 66.30 | 69.62 | 69.62 | -0.97% | 24,591 |
| Sep 25, 2026 | 69.09 | 70.80 | 66.24 | 70.30 | 70.30 | 1.75% | 30,379 |
| Sep 24, 2026 | 69.49 | 69.50 | 67.44 | 69.09 | 69.09 | 0.45% | 32,535 |
| Sep 23, 2026 | 68.99 | 69.00 | 66.31 | 68.78 | 68.78 | 0.35% | 22,079 |
| Sep 22, 2026 | 65.00 | 69.00 | 65.00 | 68.54 | 68.54 | 4.32% | 27,865 |
| Sep 21, 2026 | 67.15 | 69.94 | 65.40 | 65.70 | 65.70 | -4.44% | 11,128 |
| Sep 18, 2026 | 68.09 | 70.00 | 67.00 | 68.75 | 68.75 | 2.75% | 40,855 |
| Sep 17, 2026 | 67.00 | 68.00 | 64.68 | 67.51 | 66.91 | 1.58% | 32,482 |
| Sep 16, 2026 | 65.01 | 67.00 | 63.10 | 66.46 | 65.87 | 1.34% | 21,382 |
| Sep 15, 2026 | 60.25 | 66.45 | 60.25 | 65.58 | 65.00 | -0.97% | 18,800 |
| Sep 11, 2026 | 65.00 | 66.89 | 61.35 | 66.22 | 65.63 | -0.08% | 22,609 |
| Sep 10, 2026 | 63.29 | 67.70 | 63.29 | 66.27 | 65.68 | 0.70% | 16,947 |
| Sep 9, 2026 | 64.00 | 66.50 | 63.07 | 65.81 | 65.23 | 2.43% | 42,671 |
| Sep 8, 2026 | 62.69 | 67.00 | 61.12 | 64.25 | 63.68 | 5.38% | 25,083 |
| Sep 7, 2026 | 60.10 | 62.50 | 60.10 | 60.97 | 60.43 | -2.90% | 6,639 |
| Sep 4, 2026 | 62.50 | 63.93 | 60.20 | 62.79 | 62.23 | 2.93% | 28,006 |
| Sep 3, 2026 | 62.95 | 62.95 | 59.40 | 61.00 | 60.46 | -0.21% | 7,539 |
| Sep 2, 2026 | 61.89 | 61.94 | 56.40 | 61.13 | 60.59 | -1.31% | 36,026 |
| Sep 1, 2026 | 64.75 | 64.75 | 60.00 | 61.94 | 61.39 | -0.34% | 34,774 |
| Aug 31, 2026 | 62.79 | 62.80 | 60.50 | 62.15 | 61.60 | -0.32% | 35,666 |
| Aug 28, 2026 | 65.00 | 65.00 | 60.23 | 62.35 | 61.80 | -3.94% | 29,757 |
| Aug 27, 2026 | 65.85 | 66.50 | 63.00 | 64.91 | 64.33 | 1.82% | 42,112 |
| Aug 26, 2026 | 64.00 | 67.24 | 60.14 | 63.75 | 63.18 | 2.18% | 36,983 |
| Aug 25, 2026 | 62.50 | 63.45 | 60.05 | 62.39 | 61.84 | 2.82% | 36,662 |
| Aug 24, 2026 | 55.60 | 62.50 | 55.60 | 60.68 | 60.14 | 2.67% | 18,357 |
| Aug 21, 2026 | 57.29 | 60.45 | 56.02 | 59.10 | 58.57 | 3.18% | 13,876 |
| Aug 20, 2026 | 56.36 | 58.99 | 56.36 | 57.28 | 56.77 | 1.13% | 9,888 |
| Aug 19, 2026 | 53.10 | 61.00 | 53.10 | 56.64 | 56.14 | 4.56% | 22,535 |
| Aug 18, 2026 | 54.06 | 56.18 | 53.50 | 54.17 | 53.69 | -2.64% | 1,678 |
| Aug 17, 2026 | 56.50 | 56.50 | 54.10 | 55.64 | 55.15 | -0.86% | 3,715 |
| Aug 14, 2026 | 55.01 | 56.90 | 55.01 | 56.12 | 55.62 | 1.72% | 2,002 |