M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 553.15
-32.50 (-5.55%)
At close: Mar 2, 2026
M.V.K. Agro Food Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 545.00 | 570.00 | 540.00 | 553.15 | 553.15 | -5.55% | 225,300 |
| Feb 27, 2026 | 594.70 | 619.95 | 571.25 | 585.65 | 585.65 | -0.53% | 208,200 |
| Feb 26, 2026 | 546.00 | 595.00 | 525.00 | 588.75 | 588.75 | 8.19% | 154,200 |
| Feb 25, 2026 | 505.00 | 549.90 | 505.00 | 544.20 | 544.20 | 6.37% | 15,300 |
| Feb 24, 2026 | 513.00 | 513.00 | 509.00 | 511.60 | 511.60 | -0.08% | 7,800 |
| Feb 23, 2026 | 497.00 | 512.00 | 469.00 | 512.00 | 512.00 | 3.05% | 57,900 |
| Feb 20, 2026 | 512.05 | 512.05 | 493.05 | 496.85 | 496.85 | -5.04% | 25,800 |
| Feb 19, 2026 | 524.00 | 524.90 | 520.00 | 523.20 | 523.20 | -0.15% | 2,700 |
| Feb 18, 2026 | 510.00 | 525.00 | 496.00 | 524.00 | 524.00 | 1.51% | 14,400 |
| Feb 17, 2026 | 535.00 | 539.70 | 510.00 | 516.20 | 516.20 | -3.57% | 33,900 |
| Feb 16, 2026 | 577.00 | 582.00 | 530.50 | 535.30 | 535.30 | -5.70% | 5,100 |
| Feb 13, 2026 | 558.05 | 577.00 | 558.00 | 567.65 | 567.65 | -2.63% | 10,800 |
| Feb 12, 2026 | 583.00 | 600.00 | 583.00 | 583.00 | 583.00 | -1.85% | 8,100 |
| Feb 11, 2026 | 600.00 | 607.00 | 582.15 | 594.00 | 594.00 | -0.75% | 71,400 |
| Feb 10, 2026 | 565.05 | 610.00 | 565.05 | 598.50 | 598.50 | -2.05% | 15,000 |
| Feb 9, 2026 | 650.00 | 650.00 | 610.00 | 611.00 | 611.00 | 0.15% | 25,200 |
| Feb 6, 2026 | 624.90 | 624.90 | 590.05 | 610.10 | 610.10 | -0.23% | 9,900 |
| Feb 5, 2026 | 606.65 | 623.85 | 600.00 | 611.50 | 611.50 | 2.44% | 124,500 |
| Feb 4, 2026 | 577.80 | 606.65 | 575.00 | 596.95 | 596.95 | 3.31% | 13,200 |
| Feb 3, 2026 | 610.00 | 610.00 | 575.10 | 577.80 | 577.80 | -2.25% | 8,100 |
| Feb 2, 2026 | 580.00 | 610.00 | 567.00 | 591.10 | 591.10 | 0.91% | 15,900 |
| Feb 1, 2026 | 609.00 | 609.00 | 580.00 | 585.75 | 585.75 | -3.87% | 29,400 |
| Jan 30, 2026 | 591.00 | 614.00 | 586.10 | 609.30 | 609.30 | 0.21% | 8,400 |
| Jan 29, 2026 | 601.55 | 615.00 | 601.50 | 608.05 | 608.05 | 1.09% | 11,400 |
| Jan 28, 2026 | 601.00 | 614.80 | 575.90 | 601.50 | 601.50 | -0.78% | 44,400 |
| Jan 27, 2026 | 636.00 | 636.90 | 606.20 | 606.20 | 606.20 | -5.00% | 24,000 |
| Jan 23, 2026 | 644.50 | 655.00 | 632.00 | 638.10 | 638.10 | -3.31% | 9,000 |
| Jan 22, 2026 | 653.30 | 682.70 | 644.05 | 659.95 | 659.95 | -1.77% | 13,200 |
| Jan 21, 2026 | 685.60 | 685.60 | 666.05 | 671.85 | 671.85 | -3.96% | 9,000 |
| Jan 20, 2026 | 686.05 | 707.00 | 684.30 | 699.55 | 699.55 | -0.24% | 15,300 |
| Jan 19, 2026 | 685.00 | 722.00 | 675.20 | 701.20 | 701.20 | 1.59% | 20,400 |
| Jan 16, 2026 | 699.00 | 705.00 | 665.00 | 690.20 | 690.20 | 2.31% | 12,900 |
| Jan 14, 2026 | 690.00 | 690.00 | 660.05 | 674.60 | 674.60 | -0.86% | 23,700 |
| Jan 13, 2026 | 677.00 | 680.45 | 651.10 | 680.45 | 680.45 | 5.00% | 20,100 |
| Jan 12, 2026 | 587.65 | 648.05 | 586.35 | 648.05 | 648.05 | 5.00% | 87,000 |
| Jan 9, 2026 | 624.00 | 629.95 | 617.10 | 617.20 | 617.20 | -4.98% | 64,200 |
| Jan 8, 2026 | 655.25 | 655.25 | 647.40 | 649.55 | 649.55 | -4.68% | 50,400 |
| Jan 7, 2026 | 706.00 | 706.00 | 681.45 | 681.45 | 681.45 | -5.00% | 23,700 |
| Jan 6, 2026 | 725.00 | 738.95 | 707.00 | 717.30 | 717.30 | -1.41% | 70,800 |
| Jan 5, 2026 | 730.00 | 750.00 | 690.70 | 727.55 | 727.55 | 0.07% | 88,200 |
| Jan 2, 2026 | 745.00 | 750.00 | 721.00 | 727.05 | 727.05 | -3.00% | 78,600 |
| Jan 1, 2026 | 765.80 | 765.80 | 740.00 | 749.55 | 749.55 | -2.12% | 4,200 |
| Dec 31, 2025 | 733.00 | 789.60 | 730.00 | 765.80 | 765.80 | 0.48% | 34,200 |
| Dec 30, 2025 | 704.10 | 776.25 | 704.00 | 762.15 | 762.15 | 3.09% | 84,300 |
| Dec 29, 2025 | 803.00 | 803.00 | 735.00 | 739.30 | 739.30 | -3.85% | 27,300 |
| Dec 26, 2025 | 720.10 | 770.00 | 719.10 | 768.90 | 768.90 | 1.59% | 41,400 |
| Dec 24, 2025 | 792.00 | 813.00 | 750.00 | 756.90 | 756.90 | -2.74% | 21,900 |
| Dec 23, 2025 | 761.00 | 778.35 | 755.50 | 778.20 | 778.20 | 4.98% | 63,900 |
| Dec 22, 2025 | 695.00 | 741.30 | 670.70 | 741.30 | 741.30 | 5.00% | 65,100 |
| Dec 19, 2025 | 705.55 | 706.00 | 705.55 | 706.00 | 706.00 | -1.93% | 58,800 |