M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 5.50
0.00 (0.00%)
At close: Jan 23, 2026
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.87 | 5.97 | 5.75 | 5.81 | 5.81 | -0.85% | 128,153 |
| Jan 9, 2026 | 5.95 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 98,247 |
| Jan 8, 2026 | 5.99 | 6.05 | 5.87 | 5.90 | 5.90 | -1.17% | 162,096 |
| Jan 7, 2026 | 6.01 | 6.13 | 5.96 | 5.97 | 5.97 | -0.67% | 91,324 |
| Jan 6, 2026 | 5.89 | 6.04 | 5.89 | 6.01 | 6.01 | - | 110,281 |
| Jan 5, 2026 | 5.96 | 6.08 | 5.96 | 6.01 | 6.01 | 0.84% | 184,405 |
| Jan 2, 2026 | 6.06 | 6.12 | 5.85 | 5.96 | 5.96 | -1.49% | 276,741 |
| Jan 1, 2026 | 6.14 | 6.14 | 6.01 | 6.05 | 6.05 | -0.33% | 36,483 |
| Dec 31, 2025 | 5.91 | 6.10 | 5.86 | 6.07 | 6.07 | 2.19% | 158,058 |
| Dec 30, 2025 | 5.98 | 6.07 | 5.90 | 5.94 | 5.94 | 0.68% | 187,527 |
| Dec 29, 2025 | 6.18 | 6.18 | 5.85 | 5.90 | 5.90 | -2.96% | 244,031 |
| Dec 26, 2025 | 6.09 | 6.20 | 6.00 | 6.08 | 6.08 | 1.00% | 178,276 |
| Dec 24, 2025 | 6.02 | 6.10 | 6.00 | 6.02 | 6.02 | - | 86,163 |
| Dec 23, 2025 | 6.09 | 6.12 | 6.00 | 6.02 | 6.02 | -0.99% | 177,825 |
| Dec 22, 2025 | 6.06 | 6.15 | 6.01 | 6.08 | 6.08 | 1.00% | 132,176 |
| Dec 19, 2025 | 6.02 | 6.17 | 6.00 | 6.02 | 6.02 | - | 93,130 |
| Dec 18, 2025 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | -1.15% | 69,281 |
| Dec 17, 2025 | 6.00 | 6.16 | 6.00 | 6.09 | 6.09 | 1.50% | 84,812 |
| Dec 16, 2025 | 6.10 | 6.17 | 5.92 | 6.00 | 6.00 | -1.32% | 117,169 |
| Dec 15, 2025 | 6.13 | 6.20 | 6.03 | 6.08 | 6.08 | -0.33% | 83,914 |
| Dec 12, 2025 | 6.01 | 6.20 | 6.01 | 6.10 | 6.10 | 1.50% | 111,373 |
| Dec 11, 2025 | 5.90 | 6.25 | 5.85 | 6.01 | 6.01 | 2.21% | 186,707 |
| Dec 10, 2025 | 6.00 | 6.19 | 5.71 | 5.88 | 5.88 | -1.51% | 177,225 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.63 | 5.97 | 5.97 | 0.17% | 249,857 |
| Dec 8, 2025 | 6.29 | 6.29 | 5.90 | 5.96 | 5.96 | -2.30% | 175,450 |
| Dec 5, 2025 | 6.30 | 6.30 | 6.08 | 6.10 | 6.10 | -2.56% | 169,679 |
| Dec 4, 2025 | 6.15 | 6.30 | 6.08 | 6.26 | 6.26 | 1.79% | 97,480 |
| Dec 3, 2025 | 6.15 | 6.29 | 6.10 | 6.15 | 6.15 | - | 119,806 |
| Dec 2, 2025 | 6.25 | 6.35 | 6.02 | 6.15 | 6.15 | -1.44% | 121,274 |
| Dec 1, 2025 | 6.27 | 6.30 | 6.23 | 6.24 | 6.24 | -0.79% | 91,490 |
| Nov 28, 2025 | 6.21 | 6.34 | 6.20 | 6.29 | 6.29 | - | 87,490 |
| Nov 27, 2025 | 6.25 | 6.35 | 6.25 | 6.29 | 6.29 | 0.96% | 74,407 |
| Nov 26, 2025 | 6.21 | 6.54 | 6.21 | 6.23 | 6.23 | 0.16% | 85,756 |
| Nov 25, 2025 | 6.26 | 6.34 | 6.22 | 6.22 | 6.22 | -0.64% | 75,046 |
| Nov 24, 2025 | 6.40 | 6.47 | 6.00 | 6.26 | 6.26 | -2.19% | 152,321 |
| Nov 21, 2025 | 6.53 | 6.67 | 6.36 | 6.40 | 6.40 | -0.16% | 95,508 |
| Nov 20, 2025 | 6.58 | 6.58 | 6.38 | 6.41 | 6.41 | -1.08% | 136,809 |
| Nov 19, 2025 | 6.50 | 6.58 | 6.43 | 6.48 | 6.48 | 0.31% | 131,355 |
| Nov 18, 2025 | 6.50 | 6.59 | 6.45 | 6.46 | 6.46 | - | 189,321 |
| Nov 17, 2025 | 6.50 | 6.66 | 6.44 | 6.46 | 6.46 | -2.71% | 351,916 |
| Nov 14, 2025 | 6.65 | 6.79 | 6.60 | 6.64 | 6.64 | -0.15% | 180,486 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.50 | 6.65 | 6.65 | -2.06% | 270,156 |