M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 454.80
+11.30 (2.55%)
At close: Mar 23, 2026
M.V.K. Agro Food Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 450.00 | 487.50 | 427.00 | 454.80 | 454.80 | 2.55% | 82,200 |
| Mar 20, 2026 | 433.10 | 454.80 | 432.35 | 443.50 | 443.50 | 0.35% | 24,900 |
| Mar 19, 2026 | 469.00 | 483.50 | 436.00 | 441.95 | 441.95 | -5.94% | 41,100 |
| Mar 18, 2026 | 503.85 | 503.85 | 465.00 | 469.85 | 469.85 | -6.28% | 35,400 |
| Mar 17, 2026 | 504.00 | 509.90 | 476.00 | 501.35 | 501.35 | 1.00% | 19,800 |
| Mar 16, 2026 | 510.00 | 510.00 | 471.00 | 496.40 | 496.40 | -1.51% | 18,900 |
| Mar 13, 2026 | 498.00 | 510.00 | 498.00 | 504.00 | 504.00 | -0.69% | 4,500 |
| Mar 12, 2026 | 502.05 | 512.00 | 502.05 | 507.50 | 507.50 | -1.80% | 12,600 |
| Mar 11, 2026 | 550.00 | 550.00 | 515.10 | 516.80 | 516.80 | -2.20% | 67,500 |
| Mar 10, 2026 | 545.20 | 545.20 | 526.00 | 528.45 | 528.45 | -4.17% | 6,000 |
| Mar 9, 2026 | 535.00 | 568.00 | 535.00 | 551.45 | 551.45 | -2.40% | 13,500 |
| Mar 6, 2026 | 565.00 | 573.85 | 545.00 | 565.00 | 565.00 | -0.78% | 7,200 |
| Mar 5, 2026 | 579.90 | 579.90 | 558.50 | 569.45 | 569.45 | 0.60% | 21,900 |
| Mar 4, 2026 | 557.00 | 590.00 | 540.90 | 566.05 | 566.05 | 2.33% | 14,700 |
| 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 |