M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 4.760
+0.010 (0.21%)
Mar 27, 2026, 10:46 AM IST
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.78 | 4.95 | 4.70 | 4.75 | 4.75 | -0.21% | 229,882 |
| Mar 24, 2026 | 4.68 | 4.92 | 4.68 | 4.76 | 4.76 | 1.93% | 111,247 |
| Mar 23, 2026 | 4.92 | 4.93 | 4.65 | 4.67 | 4.67 | -5.08% | 262,881 |
| Mar 20, 2026 | 5.00 | 5.00 | 4.89 | 4.92 | 4.92 | -0.20% | 138,079 |
| Mar 19, 2026 | 4.95 | 5.03 | 4.85 | 4.93 | 4.93 | -0.40% | 141,714 |
| Mar 18, 2026 | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -1.20% | 160,248 |
| Mar 17, 2026 | 5.30 | 5.30 | 4.90 | 5.01 | 5.01 | - | 259,730 |
| Mar 16, 2026 | 5.05 | 5.50 | 4.83 | 5.01 | 5.01 | 5.92% | 323,727 |
| Mar 13, 2026 | 5.11 | 5.20 | 4.50 | 4.73 | 4.73 | -7.25% | 478,270 |
| Mar 12, 2026 | 5.08 | 5.70 | 4.83 | 5.10 | 5.10 | 4.08% | 535,448 |
| Mar 11, 2026 | 4.70 | 5.49 | 4.70 | 4.90 | 4.90 | 4.48% | 290,767 |
| Mar 10, 2026 | 4.62 | 4.78 | 4.62 | 4.69 | 4.69 | 1.74% | 215,492 |
| Mar 9, 2026 | 4.82 | 4.88 | 4.48 | 4.61 | 4.61 | -4.36% | 378,385 |
| Mar 6, 2026 | 5.00 | 5.04 | 4.75 | 4.82 | 4.82 | -1.63% | 257,278 |
| Mar 5, 2026 | 4.81 | 5.04 | 4.81 | 4.90 | 4.90 | 1.66% | 138,220 |
| Mar 4, 2026 | 4.61 | 5.79 | 4.50 | 4.82 | 4.82 | -0.21% | 461,668 |
| Mar 2, 2026 | 5.01 | 5.03 | 4.76 | 4.83 | 4.83 | -4.92% | 265,092 |
| Feb 27, 2026 | 5.08 | 5.17 | 5.01 | 5.08 | 5.08 | -0.39% | 188,601 |
| Feb 26, 2026 | 5.17 | 5.17 | 5.08 | 5.10 | 5.10 | 0.20% | 86,998 |
| Feb 25, 2026 | 5.20 | 5.27 | 4.99 | 5.09 | 5.09 | -1.74% | 219,823 |
| Feb 24, 2026 | 5.20 | 5.30 | 5.06 | 5.18 | 5.18 | -0.58% | 100,235 |
| Feb 23, 2026 | 5.25 | 5.34 | 5.12 | 5.21 | 5.21 | -0.57% | 128,278 |
| Feb 20, 2026 | 5.20 | 5.37 | 5.03 | 5.24 | 5.24 | - | 117,390 |
| Feb 19, 2026 | 5.40 | 5.45 | 5.21 | 5.24 | 5.24 | -0.76% | 68,854 |
| Feb 18, 2026 | 5.30 | 5.50 | 5.18 | 5.28 | 5.28 | -0.38% | 102,068 |
| Feb 17, 2026 | 5.38 | 5.38 | 5.12 | 5.30 | 5.30 | -0.38% | 105,172 |
| Feb 16, 2026 | 5.26 | 5.39 | 5.24 | 5.32 | 5.32 | 1.14% | 84,551 |
| Feb 13, 2026 | 5.38 | 5.44 | 5.22 | 5.26 | 5.26 | -0.19% | 141,558 |
| Feb 12, 2026 | 5.38 | 5.44 | 5.07 | 5.27 | 5.27 | -2.95% | 340,477 |
| Feb 11, 2026 | 5.64 | 5.65 | 5.05 | 5.43 | 5.43 | -1.63% | 391,617 |
| Feb 10, 2026 | 5.56 | 5.65 | 5.45 | 5.52 | 5.52 | 1.28% | 181,316 |
| Feb 9, 2026 | 5.30 | 5.75 | 5.21 | 5.45 | 5.45 | 4.81% | 194,694 |
| Feb 6, 2026 | 5.40 | 5.44 | 5.08 | 5.20 | 5.20 | -3.70% | 170,009 |
| Feb 5, 2026 | 5.49 | 5.52 | 5.39 | 5.40 | 5.40 | 0.19% | 89,055 |
| Feb 4, 2026 | 5.37 | 5.49 | 5.22 | 5.39 | 5.39 | 3.26% | 177,901 |
| Feb 3, 2026 | 5.02 | 5.47 | 5.02 | 5.22 | 5.22 | 4.40% | 258,299 |
| Feb 2, 2026 | 5.67 | 5.67 | 4.51 | 5.00 | 5.00 | -5.66% | 683,223 |
| Feb 1, 2026 | 5.59 | 5.75 | 5.02 | 5.30 | 5.30 | -3.28% | 177,194 |
| Jan 30, 2026 | 5.61 | 5.77 | 5.35 | 5.48 | 5.48 | -2.32% | 212,462 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.32 | 5.61 | 5.61 | - | 355,219 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.49 | 5.61 | 5.61 | 1.63% | 347,416 |
| Jan 27, 2026 | 5.51 | 6.35 | 4.86 | 5.52 | 5.52 | 0.36% | 400,365 |
| Jan 23, 2026 | 5.51 | 5.59 | 5.33 | 5.50 | 5.50 | - | 199,437 |
| Jan 22, 2026 | 4.81 | 5.60 | 4.81 | 5.50 | 5.50 | 13.17% | 633,551 |
| Jan 21, 2026 | 4.91 | 5.05 | 4.52 | 4.86 | 4.86 | -2.61% | 311,252 |
| Jan 20, 2026 | 5.28 | 5.42 | 4.95 | 4.99 | 4.99 | -4.95% | 401,963 |
| Jan 19, 2026 | 5.76 | 5.81 | 4.86 | 5.25 | 5.25 | -8.85% | 1,078,676 |
| Jan 16, 2026 | 5.87 | 5.97 | 5.70 | 5.76 | 5.76 | -1.87% | 119,112 |
| Jan 14, 2026 | 5.92 | 5.98 | 5.82 | 5.87 | 5.87 | -1.34% | 187,873 |
| Jan 13, 2026 | 5.81 | 6.50 | 5.80 | 5.95 | 5.95 | 2.41% | 131,599 |