M. K. Proteins Limited (BOM:543919)
India · Delayed Price · Currency is INR 4.980
+0.030 (0.61%)
At close: Jun 18, 2026
BOM:543919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.98 | 5.04 | 4.76 | 4.93 | 4.93 | -1.00% | 21,864 |
| Jun 18, 2026 | 4.93 | 5.03 | 4.87 | 4.98 | 4.98 | 0.61% | 30,722 |
| Jun 17, 2026 | 4.92 | 5.10 | 4.92 | 4.95 | 4.95 | 0.20% | 15,890 |
| Jun 16, 2026 | 5.14 | 5.14 | 4.91 | 4.94 | 4.94 | 0.20% | 15,954 |
| Jun 15, 2026 | 4.75 | 5.12 | 4.75 | 4.93 | 4.93 | 4.45% | 42,411 |
| Jun 12, 2026 | 4.71 | 4.76 | 4.62 | 4.72 | 4.72 | 0.21% | 18,104 |
| Jun 11, 2026 | 4.65 | 4.88 | 4.63 | 4.71 | 4.71 | -2.48% | 32,215 |
| Jun 10, 2026 | 4.84 | 4.95 | 4.68 | 4.83 | 4.83 | -2.03% | 34,778 |
| Jun 9, 2026 | 4.90 | 4.95 | 4.88 | 4.93 | 4.93 | 0.61% | 7,561 |
| Jun 8, 2026 | 5.03 | 5.08 | 4.85 | 4.90 | 4.90 | -0.61% | 26,459 |
| Jun 5, 2026 | 5.03 | 5.03 | 4.90 | 4.93 | 4.93 | - | 6,835 |
| Jun 4, 2026 | 4.86 | 4.99 | 4.86 | 4.93 | 4.93 | -0.20% | 9,221 |
| Jun 3, 2026 | 4.99 | 5.10 | 4.85 | 4.94 | 4.94 | -1.00% | 16,992 |
| Jun 2, 2026 | 5.08 | 5.08 | 4.91 | 4.99 | 4.99 | -0.60% | 26,522 |
| Jun 1, 2026 | 5.05 | 5.09 | 4.81 | 5.02 | 5.02 | -1.38% | 37,475 |
| May 29, 2026 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | - | 68,583 |
| May 27, 2026 | 5.19 | 5.19 | 5.00 | 5.09 | 5.09 | 1.60% | 11,157 |
| May 26, 2026 | 5.00 | 5.10 | 4.68 | 5.01 | 5.01 | -0.60% | 66,938 |
| May 25, 2026 | 5.03 | 5.11 | 4.88 | 5.04 | 5.04 | -0.20% | 33,185 |
| May 22, 2026 | 4.99 | 5.13 | 4.99 | 5.05 | 5.05 | 0.20% | 17,724 |
| May 21, 2026 | 4.95 | 5.16 | 4.95 | 5.04 | 5.04 | -0.20% | 52,173 |
| May 20, 2026 | 5.20 | 5.20 | 5.00 | 5.05 | 5.05 | -2.51% | 26,634 |
| May 19, 2026 | 4.90 | 5.21 | 4.90 | 5.18 | 5.18 | 2.78% | 51,659 |
| May 18, 2026 | 5.10 | 5.12 | 4.86 | 5.04 | 5.04 | -1.95% | 43,946 |
| May 15, 2026 | 5.04 | 5.24 | 5.01 | 5.14 | 5.14 | -2.10% | 54,557 |
| May 14, 2026 | 5.18 | 5.35 | 5.00 | 5.25 | 5.25 | 3.75% | 134,503 |
| May 13, 2026 | 4.83 | 5.25 | 4.83 | 5.06 | 5.06 | 1.00% | 20,993 |
| May 12, 2026 | 5.26 | 5.37 | 5.00 | 5.01 | 5.01 | -4.21% | 18,643 |
| May 11, 2026 | 5.40 | 5.40 | 4.90 | 5.23 | 5.23 | -0.57% | 54,828 |
| May 8, 2026 | 5.15 | 5.35 | 5.15 | 5.26 | 5.26 | 0.38% | 31,406 |
| May 7, 2026 | 5.32 | 5.32 | 5.13 | 5.24 | 5.24 | 2.14% | 48,318 |
| May 6, 2026 | 5.32 | 5.32 | 5.09 | 5.13 | 5.13 | 0.20% | 38,787 |
| May 5, 2026 | 5.32 | 5.32 | 5.09 | 5.12 | 5.12 | -1.35% | 43,945 |
| May 4, 2026 | 6.30 | 6.30 | 4.68 | 5.19 | 5.19 | -2.26% | 173,256 |
| Apr 30, 2026 | 5.06 | 5.42 | 5.06 | 5.31 | 5.31 | -1.30% | 22,324 |
| Apr 29, 2026 | 5.55 | 5.55 | 5.20 | 5.38 | 5.38 | 2.09% | 21,878 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.25 | 5.27 | 5.27 | -1.13% | 38,447 |
| Apr 27, 2026 | 5.40 | 5.56 | 5.18 | 5.33 | 5.33 | 0.76% | 17,401 |
| Apr 24, 2026 | 5.39 | 5.39 | 5.21 | 5.29 | 5.29 | -0.75% | 9,593 |
| Apr 23, 2026 | 5.20 | 5.40 | 5.18 | 5.33 | 5.33 | 0.57% | 39,938 |
| Apr 22, 2026 | 5.22 | 5.38 | 5.16 | 5.30 | 5.30 | -0.93% | 17,944 |
| Apr 21, 2026 | 5.36 | 5.49 | 5.21 | 5.35 | 5.35 | - | 60,509 |
| Apr 20, 2026 | 5.42 | 5.42 | 5.10 | 5.35 | 5.35 | 1.33% | 22,811 |
| Apr 17, 2026 | 5.43 | 5.43 | 5.10 | 5.28 | 5.28 | -1.68% | 29,300 |
| Apr 16, 2026 | 5.26 | 5.44 | 5.26 | 5.37 | 5.37 | 2.09% | 15,245 |
| Apr 15, 2026 | 5.15 | 5.50 | 5.00 | 5.26 | 5.26 | - | 123,281 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.10 | 5.26 | 5.26 | -0.57% | 8,382 |
| Apr 10, 2026 | 5.37 | 5.47 | 5.26 | 5.29 | 5.29 | 4.34% | 37,175 |
| Apr 9, 2026 | 6.35 | 6.35 | 4.70 | 5.07 | 5.07 | -5.23% | 114,287 |
| Apr 8, 2026 | 5.25 | 5.47 | 5.25 | 5.35 | 5.35 | 4.70% | 28,608 |