M. K. Proteins Limited (BOM:543919)
India · Delayed Price · Currency is INR 3.970
+0.030 (0.76%)
At close: Oct 6, 2026
BOM:543919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.04 | 4.07 | 3.80 | 4.00 | 4.00 | 0.76% | 124,458 |
| Oct 6, 2026 | 3.90 | 4.21 | 3.87 | 3.97 | 3.97 | 0.76% | 31,781 |
| Oct 5, 2026 | 3.90 | 4.03 | 3.88 | 3.94 | 3.94 | -0.51% | 15,072 |
| Oct 1, 2026 | 3.92 | 4.00 | 3.86 | 3.96 | 3.96 | -1.98% | 18,126 |
| Sep 30, 2026 | 3.91 | 4.08 | 3.89 | 4.04 | 4.04 | 2.80% | 17,067 |
| Sep 29, 2026 | 3.97 | 4.03 | 3.87 | 3.93 | 3.93 | -1.01% | 27,007 |
| Sep 28, 2026 | 4.01 | 4.04 | 3.90 | 3.97 | 3.97 | -1.00% | 13,144 |
| Sep 25, 2026 | 3.96 | 4.06 | 3.96 | 4.01 | 4.01 | -0.74% | 9,600 |
| Sep 24, 2026 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | - | 7,760 |
| Sep 23, 2026 | 4.00 | 4.11 | 3.92 | 4.04 | 4.04 | -0.49% | 15,244 |
| Sep 22, 2026 | 4.05 | 4.14 | 4.00 | 4.06 | 4.06 | 2.78% | 7,737 |
| Sep 21, 2026 | 4.00 | 4.08 | 3.92 | 3.95 | 3.95 | -1.25% | 25,109 |
| Sep 18, 2026 | 4.00 | 4.16 | 3.96 | 4.00 | 4.00 | -1.72% | 30,214 |
| Sep 17, 2026 | 4.11 | 4.11 | 3.96 | 4.07 | 4.07 | 1.50% | 34,275 |
| Sep 16, 2026 | 3.91 | 4.12 | 3.91 | 4.01 | 4.01 | 0.75% | 54,517 |
| Sep 15, 2026 | 3.96 | 4.03 | 3.91 | 3.98 | 3.98 | -1.00% | 24,723 |
| Sep 11, 2026 | 4.06 | 4.06 | 3.90 | 4.02 | 4.02 | 0.25% | 27,034 |
| Sep 10, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -0.25% | 13,129 |
| Sep 9, 2026 | 4.01 | 4.05 | 3.98 | 4.02 | 4.02 | 0.25% | 16,897 |
| Sep 8, 2026 | 3.92 | 4.08 | 3.92 | 4.01 | 4.01 | -0.74% | 14,250 |
| Sep 7, 2026 | 3.96 | 4.05 | 3.95 | 4.04 | 4.04 | 0.25% | 30,853 |
| Sep 4, 2026 | 4.10 | 4.10 | 3.97 | 4.03 | 4.03 | -1.23% | 18,910 |
| Sep 3, 2026 | 3.94 | 4.11 | 3.94 | 4.08 | 4.08 | 0.99% | 12,865 |
| Sep 2, 2026 | 4.14 | 4.14 | 3.97 | 4.04 | 4.04 | -0.74% | 29,768 |
| Sep 1, 2026 | 4.11 | 4.15 | 4.02 | 4.07 | 4.07 | -1.69% | 15,602 |
| Aug 31, 2026 | 4.13 | 4.30 | 3.98 | 4.14 | 4.14 | 0.24% | 26,674 |
| Aug 28, 2026 | 4.11 | 4.19 | 4.10 | 4.13 | 4.13 | -0.24% | 8,619 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.01 | 4.14 | 4.14 | 0.73% | 16,845 |
| Aug 26, 2026 | 4.07 | 4.19 | 4.07 | 4.11 | 4.11 | -1.20% | 19,798 |
| Aug 25, 2026 | 4.24 | 4.24 | 4.08 | 4.16 | 4.16 | 0.97% | 17,828 |
| Aug 24, 2026 | 4.11 | 4.21 | 4.06 | 4.12 | 4.12 | -0.72% | 18,132 |
| Aug 21, 2026 | 4.19 | 4.19 | 4.11 | 4.15 | 4.15 | -0.72% | 5,724 |
| Aug 20, 2026 | 4.11 | 4.20 | 4.08 | 4.18 | 4.18 | - | 18,260 |
| Aug 19, 2026 | 4.14 | 4.19 | 4.06 | 4.18 | 4.18 | - | 7,817 |
| Aug 18, 2026 | 4.17 | 4.29 | 4.11 | 4.18 | 4.18 | 0.72% | 10,308 |
| Aug 17, 2026 | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | -0.72% | 9,724 |
| Aug 14, 2026 | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | -0.95% | 30,495 |
| Aug 13, 2026 | 4.19 | 4.26 | 4.14 | 4.22 | 4.22 | 0.96% | 25,004 |
| Aug 12, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | -0.24% | 6,922 |
| Aug 11, 2026 | 4.40 | 4.40 | 4.17 | 4.19 | 4.19 | 0.72% | 18,999 |
| Aug 10, 2026 | 4.44 | 4.44 | 4.15 | 4.16 | 4.16 | -0.48% | 9,379 |
| Aug 7, 2026 | 4.16 | 4.25 | 4.03 | 4.18 | 4.18 | 0.72% | 36,371 |
| Aug 6, 2026 | 4.21 | 4.25 | 4.15 | 4.15 | 4.15 | -1.66% | 12,291 |
| Aug 5, 2026 | 4.07 | 4.26 | 4.07 | 4.22 | 4.22 | -0.24% | 8,334 |
| Aug 4, 2026 | 4.35 | 4.35 | 4.03 | 4.23 | 4.23 | - | 45,525 |
| Aug 3, 2026 | 4.36 | 4.36 | 4.22 | 4.23 | 4.23 | 1.68% | 4,222 |
| Jul 31, 2026 | 4.43 | 4.43 | 4.10 | 4.16 | 4.16 | -0.24% | 12,089 |
| Jul 30, 2026 | 4.35 | 4.35 | 4.16 | 4.17 | 4.17 | -1.88% | 11,202 |
| Jul 29, 2026 | 4.60 | 4.60 | 4.14 | 4.25 | 4.25 | 0.95% | 10,456 |
| Jul 28, 2026 | 4.27 | 4.30 | 4.20 | 4.21 | 4.21 | 0.48% | 3,842 |