M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 225.10
+10.70 (4.99%)
At close: Sep 3, 2026
M.V.K. Agro Food Product Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 236.35 | 5.00% | 12,000 |
| Sep 3, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 4.99% | 3,900 |
| Sep 2, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 5.00% | 96,900 |
| Sep 1, 2026 | 204.20 | 204.20 | 196.00 | 204.20 | 204.20 | 4.99% | 1,023,000 |
| Aug 31, 2026 | 194.50 | 194.50 | 189.00 | 194.50 | 194.50 | 4.99% | 887,100 |
| Aug 28, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 4.99% | 16,200 |
| Aug 27, 2026 | 172.80 | 176.45 | 170.20 | 176.45 | 176.45 | 5.00% | 107,100 |
| Aug 26, 2026 | 152.05 | 168.05 | 152.05 | 168.05 | 168.05 | 5.00% | 1,482,900 |
| Aug 25, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -4.99% | 166,500 |
| Aug 24, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -4.99% | 14,400 |
| Aug 21, 2026 | 182.00 | 184.70 | 177.30 | 177.30 | 177.30 | -4.98% | 484,200 |
| Aug 20, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -4.99% | 155,400 |
| Aug 19, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -4.98% | 18,600 |
| Aug 18, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -4.99% | 9,900 |
| Aug 17, 2026 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | -4.98% | 15,000 |
| Aug 14, 2026 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | -4.98% | 21,300 |
| Aug 13, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | -4.99% | 69,900 |
| Aug 12, 2026 | 256.00 | 256.60 | 253.60 | 253.60 | 253.60 | -4.98% | 59,100 |
| Aug 11, 2026 | 266.90 | 266.90 | 259.00 | 266.90 | 266.90 | 5.00% | 202,800 |
| Aug 10, 2026 | 232.00 | 254.20 | 232.00 | 254.20 | 254.20 | 5.00% | 538,800 |
| Aug 7, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | -4.98% | 15,300 |
| Aug 6, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -5.00% | 3,900 |
| Aug 5, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | -4.99% | 9,900 |
| Aug 4, 2026 | 287.20 | 290.00 | 282.30 | 282.30 | 282.30 | -5.00% | 55,200 |
| Aug 3, 2026 | 297.20 | 330.10 | 297.15 | 297.15 | 297.15 | -10.00% | 773,700 |
| Jul 31, 2026 | 350.00 | 350.00 | 330.15 | 330.15 | 330.15 | -9.99% | 129,300 |
| Jul 30, 2026 | 374.95 | 374.95 | 360.60 | 366.80 | 366.80 | -2.17% | 199,800 |
| Jul 29, 2026 | 378.00 | 379.00 | 371.10 | 374.95 | 374.95 | -0.77% | 257,700 |
| Jul 28, 2026 | 377.85 | 377.85 | 377.85 | 377.85 | 377.85 | - | 300 |
| Jul 27, 2026 | 390.00 | 390.00 | 377.00 | 377.85 | 377.85 | -2.54% | 8,400 |
| Jul 24, 2026 | 392.55 | 398.90 | 387.05 | 387.70 | 387.70 | -2.93% | 3,000 |
| Jul 23, 2026 | 405.00 | 413.95 | 398.00 | 399.40 | 399.40 | -0.91% | 12,600 |
| Jul 22, 2026 | 400.05 | 410.00 | 395.50 | 403.05 | 403.05 | -0.71% | 11,100 |
| Jul 21, 2026 | 400.90 | 407.50 | 394.50 | 405.95 | 405.95 | 1.26% | 6,900 |
| Jul 20, 2026 | 419.90 | 424.00 | 400.00 | 400.90 | 400.90 | -2.47% | 37,500 |
| Jul 17, 2026 | 411.55 | 420.00 | 402.05 | 411.05 | 411.05 | 1.28% | 21,300 |
| Jul 16, 2026 | 384.00 | 406.30 | 374.55 | 405.85 | 405.85 | 9.87% | 112,500 |
| Jul 15, 2026 | 381.90 | 383.00 | 362.50 | 369.40 | 369.40 | 1.07% | 21,600 |
| Jul 14, 2026 | 376.50 | 376.50 | 365.00 | 365.50 | 365.50 | -4.51% | 3,000 |
| Jul 13, 2026 | 388.00 | 391.00 | 375.05 | 382.75 | 382.75 | -1.44% | 5,400 |
| Jul 10, 2026 | 377.25 | 398.00 | 372.35 | 388.35 | 388.35 | 0.10% | 10,500 |
| Jul 9, 2026 | 369.00 | 387.95 | 357.00 | 387.95 | 387.95 | 4.01% | 9,300 |
| Jul 8, 2026 | 384.50 | 385.05 | 373.00 | 373.00 | 373.00 | -4.52% | 3,000 |
| Jul 7, 2026 | 396.50 | 398.75 | 386.00 | 390.65 | 390.65 | -1.41% | 4,500 |
| Jul 6, 2026 | 397.00 | 408.70 | 395.50 | 396.25 | 396.25 | -2.35% | 9,600 |
| Jul 3, 2026 | 408.85 | 412.85 | 399.95 | 405.80 | 405.80 | -0.75% | 8,400 |
| Jul 2, 2026 | 387.40 | 414.00 | 386.20 | 408.85 | 408.85 | 5.54% | 8,400 |
| Jul 1, 2026 | 370.00 | 387.90 | 364.90 | 387.40 | 387.40 | 5.96% | 12,300 |
| Jun 30, 2026 | 371.00 | 373.95 | 358.00 | 365.60 | 365.60 | -2.47% | 9,300 |
| Jun 29, 2026 | 387.50 | 389.90 | 370.00 | 374.85 | 374.85 | -3.67% | 69,900 |