M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 5.10
+0.09 (1.80%)
May 27, 2026, 3:29 PM IST
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.08 | 5.17 | 4.97 | 5.07 | 5.07 | 1.20% | 273,910 |
| May 26, 2026 | 5.10 | 5.10 | 4.96 | 5.01 | 5.01 | -1.18% | 165,458 |
| May 25, 2026 | 5.13 | 5.15 | 5.00 | 5.07 | 5.07 | 0.60% | 144,061 |
| May 22, 2026 | 5.01 | 5.14 | 5.01 | 5.04 | 5.04 | 0.40% | 82,603 |
| May 21, 2026 | 5.19 | 5.19 | 4.97 | 5.02 | 5.02 | -0.40% | 201,508 |
| May 20, 2026 | 5.16 | 5.16 | 4.91 | 5.04 | 5.04 | -2.51% | 256,928 |
| May 19, 2026 | 5.05 | 5.25 | 4.90 | 5.17 | 5.17 | 2.99% | 329,078 |
| May 18, 2026 | 5.05 | 5.39 | 4.68 | 5.02 | 5.02 | -1.95% | 393,173 |
| May 15, 2026 | 5.29 | 5.29 | 5.02 | 5.12 | 5.12 | -2.29% | 169,981 |
| May 14, 2026 | 5.07 | 5.35 | 4.78 | 5.24 | 5.24 | 3.56% | 452,453 |
| May 13, 2026 | 5.05 | 5.19 | 5.02 | 5.06 | 5.06 | 1.20% | 113,525 |
| May 12, 2026 | 5.28 | 5.35 | 4.97 | 5.00 | 5.00 | -4.94% | 367,057 |
| May 11, 2026 | 5.25 | 5.40 | 4.76 | 5.26 | 5.26 | 0.19% | 382,124 |
| May 8, 2026 | 5.29 | 5.29 | 5.20 | 5.25 | 5.25 | 0.57% | 106,670 |
| May 7, 2026 | 5.11 | 5.27 | 5.11 | 5.22 | 5.22 | 1.56% | 230,962 |
| May 6, 2026 | 5.23 | 5.23 | 5.09 | 5.14 | 5.14 | -0.39% | 153,279 |
| May 5, 2026 | 5.33 | 5.33 | 5.08 | 5.16 | 5.16 | -0.19% | 174,363 |
| May 4, 2026 | 5.31 | 5.40 | 5.10 | 5.17 | 5.17 | -2.64% | 366,986 |
| Apr 30, 2026 | 5.44 | 5.44 | 5.30 | 5.31 | 5.31 | -0.75% | 172,618 |
| Apr 29, 2026 | 5.31 | 5.43 | 5.28 | 5.35 | 5.35 | 0.94% | 182,581 |
| Apr 28, 2026 | 5.34 | 5.38 | 5.28 | 5.30 | 5.30 | -0.75% | 127,329 |
| Apr 27, 2026 | 5.48 | 5.49 | 5.20 | 5.34 | 5.34 | 1.14% | 176,374 |
| Apr 24, 2026 | 5.35 | 5.38 | 5.21 | 5.28 | 5.28 | -0.56% | 108,950 |
| Apr 23, 2026 | 5.36 | 5.39 | 5.06 | 5.31 | 5.31 | 1.34% | 315,562 |
| Apr 22, 2026 | 5.42 | 5.42 | 5.11 | 5.24 | 5.24 | -1.87% | 190,325 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.20 | 5.34 | 5.34 | 0.19% | 198,168 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.00 | 5.33 | 5.33 | -0.19% | 398,086 |
| Apr 17, 2026 | 5.34 | 5.42 | 5.01 | 5.34 | 5.34 | - | 361,543 |
| Apr 16, 2026 | 5.35 | 5.42 | 5.28 | 5.34 | 5.34 | 1.52% | 171,620 |
| Apr 15, 2026 | 5.30 | 5.56 | 4.78 | 5.26 | 5.26 | 0.57% | 666,090 |
| Apr 13, 2026 | 5.31 | 5.31 | 5.10 | 5.23 | 5.23 | -1.51% | 221,598 |
| Apr 10, 2026 | 5.50 | 5.50 | 5.20 | 5.31 | 5.31 | 4.73% | 562,092 |
| Apr 9, 2026 | 5.41 | 5.80 | 4.57 | 5.07 | 5.07 | -5.41% | 1,333,256 |
| Apr 8, 2026 | 5.28 | 5.49 | 5.18 | 5.36 | 5.36 | 4.48% | 282,138 |
| Apr 7, 2026 | 5.28 | 5.29 | 5.05 | 5.13 | 5.13 | -0.97% | 230,171 |
| Apr 6, 2026 | 5.00 | 5.30 | 5.00 | 5.18 | 5.18 | 5.28% | 423,362 |
| Apr 2, 2026 | 4.47 | 5.20 | 4.22 | 4.92 | 4.92 | 12.59% | 452,101 |
| Apr 1, 2026 | 4.06 | 4.60 | 4.05 | 4.37 | 4.37 | 12.92% | 243,163 |
| Mar 30, 2026 | 4.49 | 4.66 | 3.56 | 3.87 | 3.87 | -12.84% | 1,151,478 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.11 | 4.44 | 4.44 | -6.53% | 313,159 |
| 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 |