M. K. Proteins Limited (BOM:543919)
India · Delayed Price · Currency is INR 5.31
+0.03 (0.57%)
At close: Feb 13, 2026
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.39 | 5.44 | 5.20 | 5.31 | 5.31 | 0.57% | 6,528 |
| Feb 12, 2026 | 5.34 | 5.44 | 5.20 | 5.28 | 5.28 | -3.47% | 44,542 |
| Feb 11, 2026 | 5.65 | 5.70 | 5.30 | 5.47 | 5.47 | -1.08% | 35,411 |
| Feb 10, 2026 | 5.37 | 5.57 | 5.31 | 5.53 | 5.53 | 2.79% | 11,054 |
| Feb 9, 2026 | 5.44 | 5.44 | 5.16 | 5.38 | 5.38 | 2.09% | 10,478 |
| Feb 6, 2026 | 5.38 | 5.41 | 5.15 | 5.27 | 5.27 | -2.23% | 8,275 |
| Feb 5, 2026 | 5.39 | 5.68 | 5.34 | 5.39 | 5.39 | -0.92% | 10,222 |
| Feb 4, 2026 | 5.15 | 5.46 | 5.15 | 5.44 | 5.44 | 3.82% | 8,224 |
| Feb 3, 2026 | 6.02 | 6.02 | 5.06 | 5.24 | 5.24 | 4.17% | 21,471 |
| Feb 2, 2026 | 5.20 | 5.59 | 4.65 | 5.03 | 5.03 | -4.91% | 37,441 |
| Feb 1, 2026 | 5.46 | 5.67 | 5.19 | 5.29 | 5.29 | -3.64% | 21,640 |
| Jan 30, 2026 | 5.60 | 5.71 | 5.01 | 5.49 | 5.49 | -1.26% | 116,023 |
| Jan 29, 2026 | 5.77 | 5.86 | 5.47 | 5.56 | 5.56 | -1.77% | 14,104 |
| Jan 28, 2026 | 5.51 | 6.10 | 5.48 | 5.66 | 5.66 | 2.35% | 20,095 |
| Jan 27, 2026 | 5.69 | 5.69 | 4.99 | 5.53 | 5.53 | 0.73% | 14,597 |
| Jan 23, 2026 | 5.82 | 5.82 | 5.22 | 5.49 | 5.49 | -0.18% | 14,309 |
| Jan 22, 2026 | 4.99 | 5.59 | 4.96 | 5.50 | 5.50 | 13.17% | 51,060 |
| Jan 21, 2026 | 4.95 | 5.05 | 4.74 | 4.86 | 4.86 | -2.41% | 39,080 |
| Jan 20, 2026 | 5.25 | 5.31 | 4.95 | 4.98 | 4.98 | -5.68% | 86,810 |
| Jan 19, 2026 | 5.82 | 5.82 | 5.11 | 5.28 | 5.28 | -7.85% | 121,216 |
| Jan 16, 2026 | 5.82 | 5.88 | 5.72 | 5.73 | 5.73 | -3.54% | 36,360 |
| Jan 14, 2026 | 6.10 | 6.10 | 5.72 | 5.94 | 5.94 | 0.68% | 17,068 |
| Jan 13, 2026 | 5.80 | 5.93 | 5.64 | 5.90 | 5.90 | 1.20% | 17,237 |
| Jan 12, 2026 | 5.61 | 5.96 | 5.61 | 5.83 | 5.83 | -0.51% | 20,095 |
| Jan 9, 2026 | 5.81 | 5.99 | 5.81 | 5.86 | 5.86 | -1.18% | 14,054 |
| Jan 8, 2026 | 5.84 | 6.14 | 5.84 | 5.93 | 5.93 | -0.50% | 28,862 |
| Jan 7, 2026 | 6.39 | 6.39 | 5.92 | 5.96 | 5.96 | -0.83% | 24,825 |
| Jan 6, 2026 | 6.15 | 6.15 | 5.93 | 6.01 | 6.01 | - | 5,959 |
| Jan 5, 2026 | 5.91 | 6.08 | 5.91 | 6.01 | 6.01 | 1.52% | 14,173 |
| Jan 2, 2026 | 6.17 | 6.17 | 5.85 | 5.92 | 5.92 | -2.31% | 6,544 |
| Jan 1, 2026 | 6.19 | 6.19 | 5.86 | 6.06 | 6.06 | -0.66% | 1,549 |
| Dec 31, 2025 | 5.81 | 6.11 | 5.81 | 6.10 | 6.10 | 3.04% | 6,635 |
| Dec 30, 2025 | 5.60 | 6.14 | 5.60 | 5.92 | 5.92 | - | 12,909 |
| Dec 29, 2025 | 6.20 | 6.20 | 5.90 | 5.92 | 5.92 | -3.90% | 32,118 |
| Dec 26, 2025 | 5.81 | 6.21 | 5.81 | 6.16 | 6.16 | 1.99% | 19,472 |
| Dec 24, 2025 | 6.02 | 6.07 | 5.92 | 6.04 | 6.04 | 0.33% | 2,516 |
| Dec 23, 2025 | 6.06 | 6.14 | 5.98 | 6.02 | 6.02 | -1.79% | 34,827 |
| Dec 22, 2025 | 6.27 | 6.27 | 6.00 | 6.13 | 6.13 | 2.17% | 23,516 |
| Dec 19, 2025 | 6.06 | 6.12 | 6.00 | 6.00 | 6.00 | -0.66% | 13,738 |
| Dec 18, 2025 | 5.65 | 6.12 | 5.65 | 6.04 | 6.04 | -0.66% | 9,968 |
| Dec 17, 2025 | 6.00 | 6.14 | 5.97 | 6.08 | 6.08 | 1.16% | 13,019 |
| Dec 16, 2025 | 6.01 | 6.10 | 5.99 | 6.01 | 6.01 | 0.17% | 7,498 |
| Dec 15, 2025 | 6.89 | 6.89 | 5.94 | 6.00 | 6.00 | -2.28% | 16,812 |
| Dec 12, 2025 | 6.20 | 6.20 | 6.04 | 6.14 | 6.14 | 2.33% | 14,248 |
| Dec 11, 2025 | 5.85 | 6.22 | 5.73 | 6.00 | 6.00 | 2.39% | 34,129 |
| Dec 10, 2025 | 5.51 | 6.22 | 5.51 | 5.86 | 5.86 | -2.50% | 13,830 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.60 | 6.01 | 6.01 | 0.17% | 30,669 |
| Dec 8, 2025 | 6.24 | 6.27 | 5.93 | 6.00 | 6.00 | -1.96% | 24,152 |
| Dec 5, 2025 | 6.16 | 6.30 | 6.07 | 6.12 | 6.12 | -0.65% | 19,819 |
| Dec 4, 2025 | 6.15 | 6.33 | 6.02 | 6.16 | 6.16 | -1.28% | 13,321 |