M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 594.00
-4.50 (-0.75%)
At close: Feb 11, 2026
M.V.K. Agro Food Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 715.40 | 720.00 | 715.40 | 719.90 | 719.90 | -1.38% | 41,700 |
| Dec 17, 2025 | 729.95 | 729.95 | 729.95 | 729.95 | 729.95 | -1.99% | 51,300 |
| Dec 16, 2025 | 770.00 | 770.00 | 744.80 | 744.80 | 744.80 | -2.00% | 45,300 |
| Dec 15, 2025 | 755.20 | 765.00 | 755.20 | 760.00 | 760.00 | -1.38% | 30,900 |
| Dec 12, 2025 | 743.00 | 770.60 | 743.00 | 770.60 | 770.60 | 2.00% | 97,200 |
| Dec 11, 2025 | 755.50 | 755.50 | 755.50 | 755.50 | 755.50 | -2.00% | 900 |
| Dec 10, 2025 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | -2.00% | 9,600 |
| Dec 9, 2025 | 786.60 | 786.60 | 786.60 | 786.60 | 786.60 | -2.00% | 3,900 |
| Dec 8, 2025 | 819.00 | 819.00 | 802.65 | 802.65 | 802.65 | -2.00% | 25,500 |
| Dec 5, 2025 | 786.95 | 819.00 | 786.95 | 819.00 | 819.00 | 1.99% | 47,700 |
| Dec 4, 2025 | 812.95 | 812.95 | 803.00 | 803.00 | 803.00 | 0.61% | 35,700 |
| Dec 3, 2025 | 798.20 | 798.20 | 798.15 | 798.15 | 798.15 | 1.99% | 10,500 |
| Dec 2, 2025 | 782.60 | 782.60 | 782.55 | 782.55 | 782.55 | 1.99% | 30,900 |