M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 6.72
+0.19 (2.91%)
Sep 8, 2025, 3:29 PM IST
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.85 | 6.85 | 6.21 | 6.71 | 6.71 | 2.76% | 58,766 |
| Sep 5, 2025 | 6.55 | 6.68 | 6.50 | 6.53 | 6.53 | -0.76% | 88,288 |
| Sep 4, 2025 | 6.66 | 6.70 | 6.50 | 6.58 | 6.58 | 0.30% | 43,222 |
| Sep 3, 2025 | 6.50 | 6.60 | 6.38 | 6.56 | 6.56 | 1.71% | 70,916 |
| Sep 2, 2025 | 6.42 | 6.59 | 6.35 | 6.45 | 6.45 | - | 85,299 |
| Sep 1, 2025 | 6.52 | 6.71 | 6.25 | 6.45 | 6.45 | -1.68% | 168,423 |
| Aug 29, 2025 | 6.59 | 6.59 | 6.21 | 6.56 | 6.56 | 1.08% | 95,383 |
| Aug 28, 2025 | 6.40 | 6.59 | 6.40 | 6.49 | 6.49 | 0.78% | 51,341 |
| Aug 26, 2025 | 6.55 | 6.73 | 6.30 | 6.44 | 6.44 | -1.98% | 98,352 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.31 | 6.57 | 6.57 | -1.20% | 79,340 |
| Aug 22, 2025 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | -0.15% | 33,291 |
| Aug 21, 2025 | 6.80 | 6.80 | 6.65 | 6.66 | 6.66 | -0.60% | 73,575 |
| Aug 20, 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | 46,898 |
| Aug 19, 2025 | 6.87 | 6.87 | 6.60 | 6.65 | 6.65 | -0.30% | 115,684 |
| Aug 18, 2025 | 6.52 | 6.79 | 6.50 | 6.67 | 6.67 | 2.30% | 112,451 |
| Aug 14, 2025 | 6.81 | 6.81 | 6.50 | 6.52 | 6.52 | -2.10% | 130,940 |
| Aug 13, 2025 | 6.93 | 6.93 | 6.51 | 6.66 | 6.66 | -1.62% | 107,093 |
| Aug 12, 2025 | 6.99 | 6.99 | 6.65 | 6.77 | 6.77 | 1.65% | 65,804 |
| Aug 11, 2025 | 6.83 | 6.87 | 6.52 | 6.66 | 6.66 | -0.60% | 138,011 |
| Aug 8, 2025 | 6.64 | 6.90 | 6.53 | 6.70 | 6.70 | 0.90% | 73,390 |
| Aug 7, 2025 | 6.80 | 6.80 | 6.51 | 6.64 | 6.64 | -1.92% | 61,353 |
| Aug 6, 2025 | 6.60 | 7.05 | 6.52 | 6.77 | 6.77 | - | 106,855 |
| Aug 5, 2025 | 6.95 | 6.95 | 6.68 | 6.77 | 6.77 | -2.45% | 65,422 |
| Aug 4, 2025 | 7.12 | 7.12 | 6.84 | 6.94 | 6.94 | -0.57% | 49,578 |
| Aug 1, 2025 | 6.98 | 7.15 | 6.90 | 6.98 | 6.98 | 0.14% | 35,871 |
| Jul 31, 2025 | 6.89 | 7.12 | 6.71 | 6.97 | 6.97 | -0.85% | 49,417 |
| Jul 30, 2025 | 7.12 | 7.12 | 6.95 | 7.03 | 7.03 | 1.15% | 29,836 |
| Jul 29, 2025 | 7.00 | 7.12 | 6.90 | 6.95 | 6.95 | -0.43% | 58,521 |
| Jul 28, 2025 | 7.14 | 7.14 | 6.97 | 6.98 | 6.98 | -0.71% | 92,342 |
| Jul 25, 2025 | 7.18 | 7.25 | 7.00 | 7.03 | 7.03 | -0.85% | 78,115 |
| Jul 24, 2025 | 7.17 | 7.27 | 7.08 | 7.09 | 7.09 | - | 88,817 |
| Jul 23, 2025 | 7.09 | 7.29 | 7.08 | 7.09 | 7.09 | -1.80% | 126,961 |
| Jul 22, 2025 | 7.26 | 7.32 | 7.13 | 7.22 | 7.22 | 0.28% | 82,981 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.11 | 7.20 | 7.20 | -0.96% | 86,766 |
| Jul 18, 2025 | 7.24 | 7.37 | 7.15 | 7.27 | 7.27 | 0.41% | 73,576 |
| Jul 17, 2025 | 7.28 | 7.39 | 7.20 | 7.24 | 7.24 | -0.14% | 105,361 |
| Jul 16, 2025 | 7.25 | 7.37 | 7.15 | 7.25 | 7.25 | - | 195,146 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.11 | 7.25 | 7.25 | -0.68% | 90,480 |
| Jul 14, 2025 | 7.41 | 7.50 | 7.11 | 7.30 | 7.30 | 0.55% | 92,607 |
| Jul 11, 2025 | 7.51 | 7.51 | 7.15 | 7.26 | 7.26 | -1.09% | 104,650 |
| Jul 10, 2025 | 7.57 | 7.57 | 7.10 | 7.34 | 7.34 | - | 61,945 |
| Jul 9, 2025 | 7.58 | 7.58 | 7.30 | 7.34 | 7.34 | 0.27% | 128,285 |
| Jul 8, 2025 | 7.60 | 7.60 | 7.29 | 7.32 | 7.32 | -1.88% | 202,453 |
| Jul 7, 2025 | 7.60 | 7.60 | 7.35 | 7.46 | 7.46 | - | 127,747 |
| Jul 4, 2025 | 7.25 | 7.59 | 7.25 | 7.46 | 7.46 | 0.95% | 138,154 |
| Jul 3, 2025 | 7.65 | 7.65 | 7.35 | 7.39 | 7.39 | -0.27% | 140,629 |
| Jul 2, 2025 | 7.75 | 7.77 | 7.25 | 7.41 | 7.41 | -2.11% | 193,548 |
| Jul 1, 2025 | 7.69 | 7.75 | 7.32 | 7.57 | 7.57 | 0.40% | 173,411 |
| Jun 30, 2025 | 7.25 | 7.70 | 7.25 | 7.54 | 7.54 | 0.53% | 115,342 |
| Jun 27, 2025 | 7.62 | 7.79 | 7.32 | 7.50 | 7.50 | -1.57% | 180,890 |