M. K. Proteins Limited (BOM:543919)
India · Delayed Price · Currency is INR 5.30
-0.05 (-0.93%)
At close: Apr 22, 2026
BOM:543919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5.37 | 5.37 | 5.01 | 5.11 | 5.11 | -1.54% | 26,448 |
| Apr 6, 2026 | 5.09 | 5.24 | 4.98 | 5.19 | 5.19 | 7.90% | 84,168 |
| Apr 2, 2026 | 4.48 | 4.90 | 4.26 | 4.81 | 4.81 | 9.57% | 127,020 |
| Apr 1, 2026 | 3.88 | 4.48 | 3.88 | 4.39 | 4.39 | 13.14% | 48,640 |
| Mar 30, 2026 | 4.44 | 4.87 | 3.80 | 3.88 | 3.88 | -13.97% | 224,365 |
| Mar 27, 2026 | 4.97 | 4.97 | 4.50 | 4.51 | 4.51 | -5.05% | 56,091 |
| Mar 25, 2026 | 4.82 | 4.99 | 4.71 | 4.75 | 4.75 | 0.42% | 31,957 |
| Mar 24, 2026 | 4.72 | 4.99 | 4.55 | 4.73 | 4.73 | 1.07% | 14,566 |
| Mar 23, 2026 | 4.90 | 5.07 | 4.61 | 4.68 | 4.68 | -4.88% | 32,868 |
| Mar 20, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | 0.41% | 5,188 |
| Mar 19, 2026 | 5.05 | 5.18 | 4.78 | 4.90 | 4.90 | -1.01% | 19,442 |
| Mar 18, 2026 | 4.95 | 5.18 | 4.75 | 4.95 | 4.95 | -0.60% | 33,058 |
| Mar 17, 2026 | 5.18 | 5.22 | 4.90 | 4.98 | 4.98 | 0.40% | 28,247 |
| Mar 16, 2026 | 5.15 | 5.20 | 4.76 | 4.96 | 4.96 | -1.00% | 25,742 |
| Mar 13, 2026 | 5.15 | 5.42 | 4.70 | 5.01 | 5.01 | -2.53% | 41,469 |
| Mar 12, 2026 | 4.87 | 5.45 | 4.87 | 5.14 | 5.14 | 4.90% | 66,395 |
| Mar 11, 2026 | 4.56 | 5.15 | 4.56 | 4.90 | 4.90 | 3.16% | 39,329 |
| Mar 10, 2026 | 4.55 | 4.87 | 4.55 | 4.75 | 4.75 | 4.40% | 19,720 |
| Mar 9, 2026 | 4.85 | 4.89 | 4.50 | 4.55 | 4.55 | -6.57% | 31,984 |
| Mar 6, 2026 | 5.01 | 5.09 | 4.78 | 4.87 | 4.87 | -0.41% | 62,981 |
| Mar 5, 2026 | 4.90 | 5.30 | 4.78 | 4.89 | 4.89 | -0.20% | 22,515 |
| Mar 4, 2026 | 4.80 | 4.95 | 4.45 | 4.90 | 4.90 | 1.66% | 40,543 |
| Mar 2, 2026 | 5.00 | 5.20 | 4.80 | 4.82 | 4.82 | -5.49% | 53,738 |
| Feb 27, 2026 | 5.05 | 5.40 | 5.01 | 5.10 | 5.10 | 0.59% | 41,881 |
| Feb 26, 2026 | 5.06 | 5.29 | 5.00 | 5.07 | 5.07 | -0.78% | 9,767 |
| Feb 25, 2026 | 5.11 | 5.22 | 5.05 | 5.11 | 5.11 | -1.73% | 25,914 |
| Feb 24, 2026 | 5.18 | 5.27 | 5.10 | 5.20 | 5.20 | 0.78% | 3,033 |
| Feb 23, 2026 | 5.27 | 5.38 | 5.16 | 5.16 | 5.16 | -2.27% | 10,932 |
| Feb 20, 2026 | 5.15 | 5.40 | 5.12 | 5.28 | 5.28 | 0.38% | 19,580 |
| Feb 19, 2026 | 5.73 | 5.73 | 5.18 | 5.26 | 5.26 | -1.68% | 5,122 |
| Feb 18, 2026 | 5.37 | 5.40 | 5.00 | 5.35 | 5.35 | 0.75% | 24,112 |
| Feb 17, 2026 | 5.11 | 5.42 | 5.11 | 5.31 | 5.31 | 0.76% | 6,629 |
| Feb 16, 2026 | 5.88 | 5.88 | 5.16 | 5.27 | 5.27 | -0.75% | 3,712 |
| 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 |