M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 3.950
0.00 (0.00%)
Nov 9, 2026, 3:29 PM IST
M. K. Proteins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.98 | 4.00 | 3.91 | 3.95 | 3.95 | - | 44,754 |
| Nov 8, 2026 | 3.96 | 4.02 | 3.82 | 3.95 | 3.95 | 1.54% | 30,683 |
| Nov 6, 2026 | 4.03 | 4.03 | 3.88 | 3.89 | 3.89 | -2.02% | 90,900 |
| Nov 5, 2026 | 3.77 | 4.03 | 3.77 | 3.97 | 3.97 | 4.75% | 117,060 |
| Nov 4, 2026 | 3.78 | 3.89 | 3.75 | 3.79 | 3.79 | - | 141,560 |
| Nov 3, 2026 | 3.86 | 3.86 | 3.71 | 3.79 | 3.79 | -0.52% | 64,283 |
| Nov 2, 2026 | 3.77 | 3.89 | 3.70 | 3.81 | 3.81 | 3.25% | 69,328 |
| Oct 30, 2026 | 3.72 | 4.10 | 3.50 | 3.69 | 3.69 | 1.10% | 294,432 |
| Oct 29, 2026 | 3.69 | 3.74 | 3.63 | 3.65 | 3.65 | -0.54% | 94,656 |
| Oct 28, 2026 | 3.78 | 3.78 | 3.65 | 3.67 | 3.67 | -2.13% | 123,997 |
| Oct 27, 2026 | 3.76 | 3.81 | 3.66 | 3.75 | 3.75 | 1.35% | 46,055 |
| Oct 26, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.70 | -1.86% | 84,135 |
| Oct 23, 2026 | 3.88 | 3.88 | 3.68 | 3.77 | 3.77 | -0.53% | 105,702 |
| Oct 22, 2026 | 3.87 | 3.94 | 3.77 | 3.79 | 3.79 | -2.07% | 112,078 |
| Oct 21, 2026 | 4.00 | 4.00 | 3.84 | 3.87 | 3.87 | -2.76% | 111,062 |
| Oct 19, 2026 | 4.00 | 4.01 | 3.93 | 3.98 | 3.98 | 0.51% | 99,231 |
| Oct 16, 2026 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | - | 61,240 |
| Oct 15, 2026 | 3.93 | 4.02 | 3.92 | 3.96 | 3.96 | - | 27,078 |
| Oct 14, 2026 | 4.00 | 4.04 | 3.77 | 3.96 | 3.96 | 0.76% | 201,717 |
| Oct 13, 2026 | 3.91 | 4.00 | 3.88 | 3.93 | 3.93 | 0.51% | 79,694 |
| Oct 12, 2026 | 3.96 | 3.99 | 3.88 | 3.91 | 3.91 | -1.51% | 78,301 |
| Oct 9, 2026 | 3.98 | 4.03 | 3.88 | 3.97 | 3.97 | 1.28% | 84,090 |
| Oct 8, 2026 | 3.94 | 4.58 | 3.88 | 3.92 | 3.92 | -0.25% | 196,664 |
| Oct 7, 2026 | 4.04 | 4.05 | 3.77 | 3.93 | 3.93 | -1.50% | 250,065 |
| Oct 6, 2026 | 3.97 | 4.60 | 3.90 | 3.99 | 3.99 | 2.31% | 359,653 |
| Oct 5, 2026 | 4.02 | 4.02 | 3.88 | 3.90 | 3.90 | - | 130,482 |
| Oct 1, 2026 | 4.03 | 4.03 | 3.88 | 3.90 | 3.90 | -2.26% | 94,971 |
| Sep 30, 2026 | 4.00 | 4.05 | 3.92 | 3.99 | 3.99 | 1.79% | 69,786 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.90 | 3.92 | 3.92 | -1.26% | 133,265 |
| Sep 28, 2026 | 3.84 | 4.05 | 3.84 | 3.97 | 3.97 | -1.49% | 114,270 |
| Sep 25, 2026 | 4.06 | 4.06 | 3.99 | 4.03 | 4.03 | 0.50% | 33,897 |
| Sep 24, 2026 | 4.04 | 4.07 | 4.00 | 4.01 | 4.01 | -0.74% | 45,022 |
| Sep 23, 2026 | 4.10 | 4.10 | 3.98 | 4.04 | 4.04 | 0.25% | 45,612 |
| Sep 22, 2026 | 4.04 | 4.11 | 3.98 | 4.03 | 4.03 | 1.26% | 64,158 |
| Sep 21, 2026 | 4.03 | 4.05 | 3.96 | 3.98 | 3.98 | 0.25% | 65,516 |
| Sep 18, 2026 | 4.07 | 4.17 | 3.96 | 3.97 | 3.97 | -2.46% | 125,960 |
| Sep 17, 2026 | 4.05 | 4.20 | 3.99 | 4.07 | 4.07 | 0.99% | 124,924 |
| Sep 16, 2026 | 4.00 | 4.70 | 3.93 | 4.03 | 4.03 | 2.81% | 128,524 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.90 | 3.92 | 3.92 | -1.01% | 84,266 |
| Sep 11, 2026 | 4.01 | 4.05 | 3.68 | 3.96 | 3.96 | -1.25% | 121,039 |
| Sep 10, 2026 | 4.03 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 79,304 |
| Sep 9, 2026 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 1.00% | 67,490 |
| Sep 8, 2026 | 4.04 | 4.06 | 3.98 | 3.99 | 3.99 | -0.99% | 93,480 |
| Sep 7, 2026 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | 0.25% | 73,508 |
| Sep 4, 2026 | 4.06 | 4.12 | 3.92 | 4.02 | 4.02 | -0.99% | 143,996 |
| Sep 3, 2026 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | 1.50% | 41,793 |
| Sep 2, 2026 | 4.08 | 4.10 | 3.99 | 4.00 | 4.00 | -0.74% | 140,220 |
| Sep 1, 2026 | 4.17 | 4.17 | 4.00 | 4.03 | 4.03 | -1.95% | 150,290 |
| Aug 31, 2026 | 4.18 | 4.23 | 4.10 | 4.11 | 4.11 | -0.48% | 172,888 |
| Aug 28, 2026 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | 0.49% | 79,759 |