M. K. Proteins Limited (NSE:MKPL)
India · Delayed Price · Currency is INR 3.990
+0.090 (2.31%)
Oct 6, 2026, 3:28 PM IST
M. K. Proteins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |