M. K. Proteins Limited (BOM:543919)
India · Delayed Price · Currency is INR 4.150
-0.030 (-0.72%)
At close: Aug 21, 2026
BOM:543919 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4.38 | 4.60 | 4.15 | 4.19 | 4.19 | 1.70% | 6,032 |
| Jul 24, 2026 | 4.18 | 4.22 | 4.00 | 4.12 | 4.12 | -1.20% | 25,488 |
| Jul 23, 2026 | 4.16 | 4.25 | 4.16 | 4.17 | 4.17 | -1.88% | 9,760 |
| Jul 22, 2026 | 4.27 | 4.27 | 4.15 | 4.25 | 4.25 | -0.47% | 21,494 |
| Jul 21, 2026 | 4.21 | 4.44 | 4.21 | 4.27 | 4.27 | -0.47% | 11,962 |
| Jul 20, 2026 | 4.50 | 4.50 | 4.08 | 4.29 | 4.29 | -6.13% | 95,164 |
| Jul 17, 2026 | 4.84 | 4.84 | 4.46 | 4.57 | 4.57 | 0.88% | 41,823 |
| Jul 16, 2026 | 4.43 | 4.57 | 4.43 | 4.53 | 4.53 | 0.44% | 19,663 |
| Jul 15, 2026 | 4.56 | 4.56 | 4.48 | 4.51 | 4.51 | -0.22% | 19,256 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.47 | 4.52 | 4.52 | -1.53% | 15,607 |
| Jul 13, 2026 | 4.60 | 4.71 | 4.57 | 4.59 | 4.59 | -0.65% | 15,710 |
| Jul 10, 2026 | 4.55 | 4.70 | 4.48 | 4.62 | 4.62 | 0.87% | 25,771 |
| Jul 9, 2026 | 4.76 | 4.76 | 4.52 | 4.58 | 4.58 | -1.29% | 16,953 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.63 | 4.64 | 4.64 | -3.13% | 42,718 |
| Jul 7, 2026 | 4.87 | 4.99 | 4.64 | 4.79 | 4.79 | 1.70% | 22,498 |
| Jul 6, 2026 | 4.94 | 4.94 | 4.71 | 4.71 | 4.71 | -2.08% | 6,126 |
| Jul 3, 2026 | 5.00 | 5.00 | 4.72 | 4.81 | 4.81 | 0.21% | 15,402 |
| Jul 2, 2026 | 4.73 | 4.96 | 4.69 | 4.80 | 4.80 | 3.67% | 44,160 |
| Jul 1, 2026 | 4.89 | 4.89 | 4.60 | 4.63 | 4.63 | -1.91% | 142,471 |
| Jun 30, 2026 | 4.99 | 4.99 | 4.70 | 4.72 | 4.72 | -0.63% | 11,204 |
| Jun 29, 2026 | 4.67 | 4.89 | 4.61 | 4.75 | 4.75 | -2.46% | 52,445 |
| Jun 25, 2026 | 4.85 | 4.96 | 4.60 | 4.87 | 4.87 | -1.22% | 76,376 |
| Jun 24, 2026 | 4.93 | 4.99 | 4.90 | 4.93 | 4.93 | - | 12,786 |
| Jun 23, 2026 | 4.95 | 4.97 | 4.90 | 4.93 | 4.93 | -0.60% | 7,212 |
| Jun 22, 2026 | 4.78 | 5.20 | 4.78 | 4.96 | 4.96 | 0.61% | 24,647 |
| 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 |