M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 3.990
-0.020 (-0.50%)
Sep 11, 2026, 3:30 PM IST
M. K. Proteins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.17 | 4.17 | 4.02 | 4.11 | 4.11 | - | 109,758 |
| Aug 26, 2026 | 4.11 | 4.18 | 4.10 | 4.11 | 4.11 | -0.24% | 83,129 |
| Aug 25, 2026 | 4.17 | 4.18 | 4.08 | 4.12 | 4.12 | -0.96% | 61,239 |
| Aug 24, 2026 | 4.17 | 4.18 | 4.12 | 4.16 | 4.16 | 0.73% | 63,634 |
| 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 |