M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 4.130
-0.010 (-0.24%)
Aug 21, 2026, 3:28 PM IST
M. K. Proteins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | -0.24% | 61,424 |
| Aug 20, 2026 | 4.20 | 4.25 | 4.11 | 4.14 | 4.14 | -0.48% | 31,026 |
| Aug 19, 2026 | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | - | 68,957 |
| Aug 18, 2026 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | 1.22% | 39,931 |
| Aug 17, 2026 | 4.16 | 4.18 | 4.00 | 4.11 | 4.11 | -0.48% | 73,956 |
| Aug 14, 2026 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -0.96% | 118,812 |
| Aug 13, 2026 | 4.22 | 4.22 | 4.13 | 4.17 | 4.17 | -0.24% | 116,161 |
| Aug 12, 2026 | 4.16 | 4.22 | 4.10 | 4.18 | 4.18 | -0.24% | 74,702 |
| Aug 11, 2026 | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | - | 53,129 |
| Aug 10, 2026 | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | -0.48% | 101,128 |
| Aug 7, 2026 | 4.19 | 4.22 | 4.14 | 4.21 | 4.21 | 1.69% | 79,831 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -1.66% | 123,984 |
| Aug 5, 2026 | 4.20 | 4.25 | 4.14 | 4.21 | 4.21 | 0.72% | 99,831 |
| Aug 4, 2026 | 4.28 | 4.29 | 4.15 | 4.18 | 4.18 | -1.65% | 135,729 |
| Aug 3, 2026 | 4.16 | 4.32 | 4.16 | 4.25 | 4.25 | 1.67% | 111,596 |
| Jul 31, 2026 | 4.18 | 4.23 | 4.10 | 4.18 | 4.18 | 0.24% | 65,655 |
| Jul 30, 2026 | 4.44 | 4.44 | 4.16 | 4.17 | 4.17 | -0.71% | 137,192 |
| Jul 29, 2026 | 4.34 | 4.34 | 4.16 | 4.20 | 4.20 | -1.41% | 96,378 |
| Jul 28, 2026 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | 1.91% | 68,254 |
| Jul 27, 2026 | 4.17 | 4.30 | 4.11 | 4.18 | 4.18 | 1.21% | 60,498 |
| Jul 24, 2026 | 4.17 | 4.23 | 4.05 | 4.13 | 4.13 | -0.96% | 210,683 |
| Jul 23, 2026 | 4.34 | 4.34 | 4.15 | 4.17 | 4.17 | -1.42% | 74,060 |
| Jul 22, 2026 | 4.26 | 4.29 | 4.20 | 4.23 | 4.23 | -0.94% | 66,307 |
| Jul 21, 2026 | 4.29 | 4.34 | 4.21 | 4.27 | 4.27 | -0.47% | 115,484 |
| Jul 20, 2026 | 4.56 | 4.56 | 4.20 | 4.29 | 4.29 | -4.24% | 570,213 |
| Jul 17, 2026 | 4.51 | 4.57 | 4.45 | 4.48 | 4.48 | -1.10% | 103,760 |
| Jul 16, 2026 | 4.50 | 4.57 | 4.46 | 4.53 | 4.53 | 0.67% | 58,078 |
| Jul 15, 2026 | 4.52 | 4.63 | 4.42 | 4.50 | 4.50 | -0.44% | 90,641 |
| Jul 14, 2026 | 4.56 | 4.63 | 4.45 | 4.52 | 4.52 | -1.74% | 192,561 |
| Jul 13, 2026 | 4.60 | 4.68 | 4.56 | 4.60 | 4.60 | 0.44% | 177,878 |
| Jul 10, 2026 | 4.60 | 4.73 | 4.40 | 4.58 | 4.58 | -0.22% | 528,558 |
| Jul 9, 2026 | 4.66 | 4.76 | 4.56 | 4.59 | 4.59 | -1.71% | 190,478 |
| Jul 8, 2026 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -2.51% | 294,205 |
| Jul 7, 2026 | 4.70 | 4.95 | 4.67 | 4.79 | 4.79 | 1.05% | 300,909 |
| Jul 6, 2026 | 4.77 | 4.88 | 4.66 | 4.74 | 4.74 | -1.66% | 128,006 |
| Jul 3, 2026 | 4.91 | 4.91 | 4.79 | 4.82 | 4.82 | 0.63% | 125,084 |
| Jul 2, 2026 | 4.65 | 4.88 | 4.64 | 4.79 | 4.79 | 3.68% | 173,044 |
| Jul 1, 2026 | 4.86 | 4.86 | 4.57 | 4.62 | 4.62 | -1.91% | 293,829 |
| Jun 30, 2026 | 4.80 | 4.81 | 4.66 | 4.71 | 4.71 | -1.05% | 115,494 |
| Jun 29, 2026 | 4.89 | 4.90 | 4.72 | 4.76 | 4.76 | -1.04% | 109,872 |
| Jun 25, 2026 | 4.91 | 4.98 | 4.60 | 4.81 | 4.81 | -2.04% | 928,610 |
| Jun 24, 2026 | 4.99 | 4.99 | 4.81 | 4.91 | 4.91 | -0.41% | 69,931 |
| Jun 23, 2026 | 4.92 | 4.99 | 4.89 | 4.93 | 4.93 | 0.20% | 76,170 |
| Jun 22, 2026 | 4.96 | 5.00 | 4.89 | 4.92 | 4.92 | 0.20% | 151,301 |
| Jun 19, 2026 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -1.01% | 80,512 |
| Jun 18, 2026 | 4.96 | 5.03 | 4.92 | 4.96 | 4.96 | 0.40% | 67,643 |
| Jun 17, 2026 | 5.06 | 5.06 | 4.90 | 4.94 | 4.94 | -0.60% | 122,150 |
| Jun 16, 2026 | 5.05 | 5.15 | 4.90 | 4.97 | 4.97 | - | 72,615 |
| Jun 15, 2026 | 4.96 | 5.04 | 4.86 | 4.97 | 4.97 | 5.07% | 259,147 |
| Jun 12, 2026 | 4.77 | 4.77 | 4.65 | 4.73 | 4.73 | 1.28% | 78,569 |