M.K. Exim (India) Limited (NSE:MKEXIM)
India · Delayed Price · Currency is INR 53.48
+0.51 (0.96%)
At close: Nov 9, 2026
NSE:MKEXIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 54.00 | 54.19 | 52.00 | 53.48 | 53.48 | 0.96% | 10,488 |
| Nov 8, 2026 | 54.00 | 54.00 | 52.00 | 52.97 | 52.97 | 3.38% | 3,597 |
| Nov 6, 2026 | 52.99 | 52.99 | 50.75 | 51.24 | 51.24 | 1.47% | 2,812 |
| Nov 5, 2026 | 51.81 | 53.69 | 50.17 | 50.50 | 50.50 | -1.56% | 11,012 |
| Nov 4, 2026 | 48.91 | 51.80 | 48.91 | 51.30 | 51.30 | 4.37% | 12,698 |
| Nov 3, 2026 | 51.50 | 52.99 | 48.91 | 49.15 | 49.15 | -4.67% | 36,032 |
| Nov 2, 2026 | 53.01 | 53.50 | 51.42 | 51.56 | 51.56 | -3.43% | 23,899 |
| Oct 30, 2026 | 57.52 | 58.95 | 50.60 | 53.39 | 53.39 | -9.31% | 116,661 |
| Oct 29, 2026 | 58.00 | 63.21 | 57.10 | 58.87 | 58.87 | 11.75% | 560,855 |
| Oct 28, 2026 | 53.89 | 53.89 | 52.01 | 52.68 | 52.68 | -0.23% | 3,124 |
| Oct 27, 2026 | 53.39 | 54.90 | 52.02 | 52.80 | 52.80 | 0.88% | 5,746 |
| Oct 26, 2026 | 51.84 | 55.25 | 51.50 | 52.34 | 52.34 | 0.96% | 6,991 |
| Oct 23, 2026 | 52.65 | 54.96 | 47.55 | 51.84 | 51.84 | -1.09% | 13,780 |
| Oct 22, 2026 | 56.29 | 56.29 | 50.80 | 52.41 | 52.41 | -5.12% | 14,984 |
| Oct 21, 2026 | 57.89 | 57.89 | 54.91 | 55.24 | 55.24 | -2.76% | 9,351 |
| Oct 19, 2026 | 56.55 | 58.59 | 56.10 | 56.81 | 56.81 | -0.18% | 3,752 |
| Oct 16, 2026 | 55.95 | 57.79 | 54.50 | 56.91 | 56.91 | -0.99% | 8,883 |
| Oct 15, 2026 | 56.45 | 58.83 | 56.45 | 57.48 | 57.48 | 0.14% | 3,485 |
| Oct 14, 2026 | 57.00 | 57.90 | 56.12 | 57.40 | 57.40 | 2.55% | 2,823 |
| Oct 13, 2026 | 57.65 | 57.65 | 55.60 | 55.97 | 55.97 | -0.97% | 4,284 |
| Oct 12, 2026 | 55.35 | 57.81 | 55.00 | 56.52 | 56.52 | -2.23% | 6,896 |
| Oct 9, 2026 | 57.75 | 60.18 | 56.56 | 57.81 | 57.81 | 0.09% | 10,950 |
| Oct 8, 2026 | 63.19 | 63.98 | 55.70 | 57.76 | 57.76 | -6.84% | 11,651 |
| Oct 7, 2026 | 65.88 | 65.88 | 61.50 | 62.00 | 62.00 | -4.01% | 8,508 |
| Oct 6, 2026 | 67.00 | 67.00 | 64.47 | 64.59 | 64.59 | -2.61% | 3,449 |
| Oct 5, 2026 | 69.50 | 69.50 | 63.98 | 66.32 | 66.32 | -0.29% | 5,982 |
| Oct 1, 2026 | 65.22 | 68.00 | 63.99 | 66.51 | 66.51 | -0.49% | 13,691 |
| Sep 30, 2026 | 69.95 | 69.95 | 64.72 | 66.84 | 66.84 | 0.18% | 6,295 |
| Sep 29, 2026 | 69.99 | 69.99 | 65.65 | 66.72 | 66.72 | -3.79% | 9,728 |
| Sep 28, 2026 | 70.40 | 70.40 | 66.86 | 69.35 | 69.35 | -0.70% | 17,191 |
| Sep 25, 2026 | 70.01 | 70.01 | 66.36 | 69.84 | 69.84 | 1.75% | 30,682 |
| Sep 24, 2026 | 68.90 | 68.90 | 67.50 | 68.64 | 68.64 | 0.75% | 20,858 |
| Sep 23, 2026 | 70.00 | 70.38 | 66.02 | 68.13 | 68.13 | 0.13% | 8,695 |
| Sep 22, 2026 | 64.10 | 68.90 | 64.10 | 68.04 | 68.04 | 3.29% | 15,103 |
| Sep 21, 2026 | 67.00 | 72.00 | 65.10 | 65.87 | 65.87 | -2.31% | 20,923 |
| Sep 18, 2026 | 67.90 | 69.87 | 65.75 | 67.43 | 67.43 | 1.20% | 49,723 |
| Sep 17, 2026 | 66.94 | 67.90 | 64.20 | 67.23 | 66.63 | 3.16% | 26,545 |
| Sep 16, 2026 | 65.88 | 65.88 | 62.59 | 65.17 | 64.59 | 1.01% | 14,202 |
| Sep 15, 2026 | 66.90 | 66.90 | 61.50 | 64.52 | 63.94 | -0.72% | 4,900 |
| Sep 11, 2026 | 65.90 | 65.90 | 61.20 | 64.99 | 64.41 | -1.13% | 33,700 |
| Sep 10, 2026 | 66.10 | 66.10 | 63.25 | 65.73 | 65.14 | 1.31% | 7,037 |
| Sep 9, 2026 | 65.89 | 66.50 | 62.57 | 64.88 | 64.30 | 1.36% | 40,623 |
| Sep 8, 2026 | 60.20 | 66.00 | 60.20 | 64.01 | 63.44 | 4.34% | 15,243 |
| Sep 7, 2026 | 62.00 | 62.02 | 60.25 | 61.35 | 60.80 | -1.33% | 3,667 |
| Sep 4, 2026 | 61.89 | 63.00 | 60.24 | 62.18 | 61.63 | 3.32% | 17,942 |
| Sep 3, 2026 | 62.00 | 62.89 | 58.80 | 60.18 | 59.64 | -2.02% | 10,578 |
| Sep 2, 2026 | 60.61 | 61.89 | 55.52 | 61.42 | 60.87 | -0.31% | 14,748 |
| Sep 1, 2026 | 63.50 | 63.50 | 59.01 | 61.61 | 61.06 | -0.76% | 25,268 |
| Aug 31, 2026 | 63.86 | 63.86 | 60.33 | 62.08 | 61.53 | -0.83% | 17,681 |
| Aug 28, 2026 | 64.01 | 64.90 | 60.10 | 62.60 | 62.04 | -2.64% | 31,078 |