M. K. Proteins Limited (BOM:543919)
India · Delayed Price · Currency is INR 6.68
+0.05 (0.75%)
At close: Sep 8, 2025
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.07 | 7.29 | 7.07 | 7.23 | 7.23 | 0.98% | 57,635 |
| Sep 11, 2025 | 7.10 | 7.21 | 6.67 | 7.16 | 7.16 | 2.14% | 64,379 |
| Sep 10, 2025 | 6.75 | 7.03 | 6.70 | 7.01 | 7.01 | 4.47% | 82,821 |
| Sep 9, 2025 | 6.85 | 6.85 | 6.69 | 6.71 | 6.71 | 0.45% | 14,456 |
| Sep 8, 2025 | 6.64 | 6.75 | 6.55 | 6.68 | 6.68 | 0.75% | 25,890 |
| Sep 5, 2025 | 6.70 | 6.70 | 6.53 | 6.63 | 6.63 | -0.45% | 24,192 |
| Sep 4, 2025 | 6.64 | 6.69 | 6.50 | 6.66 | 6.66 | 1.06% | 10,557 |
| Sep 3, 2025 | 6.45 | 6.65 | 6.33 | 6.59 | 6.59 | 2.17% | 22,049 |
| Sep 2, 2025 | 6.12 | 6.59 | 6.12 | 6.45 | 6.45 | 0.47% | 15,143 |
| Sep 1, 2025 | 6.42 | 6.70 | 6.40 | 6.42 | 6.42 | -1.53% | 30,129 |
| Aug 29, 2025 | 6.49 | 6.61 | 6.28 | 6.52 | 6.52 | 0.46% | 50,825 |
| Aug 28, 2025 | 6.23 | 6.59 | 6.23 | 6.49 | 6.49 | 2.37% | 7,057 |
| Aug 26, 2025 | 6.33 | 6.66 | 6.26 | 6.34 | 6.34 | -3.21% | 28,031 |
| Aug 25, 2025 | 6.67 | 6.77 | 6.50 | 6.55 | 6.55 | -1.21% | 7,418 |
| Aug 22, 2025 | 6.99 | 6.99 | 6.60 | 6.63 | 6.63 | -0.45% | 14,788 |
| Aug 21, 2025 | 6.70 | 6.81 | 6.60 | 6.66 | 6.66 | -0.60% | 22,542 |
| Aug 20, 2025 | 6.66 | 6.74 | 6.53 | 6.70 | 6.70 | 1.06% | 23,870 |
| Aug 19, 2025 | 6.71 | 6.87 | 6.53 | 6.63 | 6.63 | -1.19% | 22,474 |
| Aug 18, 2025 | 6.50 | 6.89 | 6.50 | 6.71 | 6.71 | 1.98% | 22,496 |
| Aug 14, 2025 | 6.51 | 6.91 | 6.51 | 6.58 | 6.58 | -1.05% | 13,416 |
| Aug 13, 2025 | 7.03 | 7.04 | 6.50 | 6.65 | 6.65 | -0.89% | 17,534 |
| Aug 12, 2025 | 6.78 | 6.95 | 6.67 | 6.71 | 6.71 | -0.30% | 46,522 |
| Aug 11, 2025 | 6.67 | 6.93 | 6.50 | 6.73 | 6.73 | -0.15% | 25,652 |
| Aug 8, 2025 | 6.65 | 6.89 | 6.60 | 6.74 | 6.74 | 0.75% | 20,011 |
| Aug 7, 2025 | 6.63 | 6.74 | 6.51 | 6.69 | 6.69 | -1.18% | 24,033 |
| Aug 6, 2025 | 6.91 | 6.92 | 6.62 | 6.77 | 6.77 | 0.30% | 13,982 |
| Aug 5, 2025 | 6.99 | 7.12 | 6.70 | 6.75 | 6.75 | -2.32% | 20,208 |
| Aug 4, 2025 | 6.91 | 7.14 | 6.66 | 6.91 | 6.91 | -1.29% | 51,916 |
| Aug 1, 2025 | 6.82 | 7.25 | 6.82 | 7.00 | 7.00 | 0.43% | 38,548 |
| Jul 31, 2025 | 7.12 | 7.12 | 6.82 | 6.97 | 6.97 | -1.13% | 22,387 |
| Jul 30, 2025 | 7.28 | 7.28 | 6.99 | 7.05 | 7.05 | 0.86% | 121,643 |
| Jul 29, 2025 | 6.90 | 7.00 | 6.90 | 6.99 | 6.99 | -0.14% | 27,519 |
| Jul 28, 2025 | 7.02 | 7.18 | 6.90 | 7.00 | 7.00 | -0.71% | 36,668 |
| Jul 25, 2025 | 7.02 | 7.20 | 7.00 | 7.05 | 7.05 | -0.84% | 73,326 |
| Jul 24, 2025 | 6.95 | 7.29 | 6.95 | 7.11 | 7.11 | 0.14% | 62,215 |
| Jul 23, 2025 | 6.95 | 7.30 | 6.95 | 7.10 | 7.10 | -0.98% | 19,540 |
| Jul 22, 2025 | 7.37 | 7.37 | 7.01 | 7.17 | 7.17 | - | 27,203 |
| Jul 21, 2025 | 7.12 | 7.36 | 7.12 | 7.17 | 7.17 | -1.51% | 43,771 |
| Jul 18, 2025 | 7.49 | 7.49 | 7.20 | 7.28 | 7.28 | 0.41% | 19,980 |
| Jul 17, 2025 | 7.30 | 7.34 | 7.15 | 7.25 | 7.25 | -1.36% | 22,162 |
| Jul 16, 2025 | 7.57 | 7.57 | 7.15 | 7.35 | 7.35 | 1.94% | 11,738 |
| Jul 15, 2025 | 7.39 | 7.40 | 7.13 | 7.21 | 7.21 | -1.23% | 33,506 |
| Jul 14, 2025 | 7.29 | 7.50 | 7.20 | 7.30 | 7.30 | 0.14% | 24,769 |
| Jul 11, 2025 | 7.31 | 7.47 | 7.20 | 7.29 | 7.29 | -0.68% | 36,976 |
| Jul 10, 2025 | 7.40 | 7.40 | 7.25 | 7.34 | 7.34 | -0.41% | 29,045 |
| Jul 9, 2025 | 7.11 | 7.59 | 7.11 | 7.37 | 7.37 | 0.96% | 10,102 |
| Jul 8, 2025 | 7.61 | 7.61 | 7.15 | 7.30 | 7.30 | -1.75% | 66,248 |
| Jul 7, 2025 | 7.53 | 7.65 | 7.37 | 7.43 | 7.43 | -0.93% | 49,272 |
| Jul 4, 2025 | 7.39 | 7.58 | 7.26 | 7.50 | 7.50 | 1.49% | 46,978 |
| Jul 3, 2025 | 7.26 | 7.65 | 7.26 | 7.39 | 7.39 | -0.27% | 47,767 |