M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 509.35
+2.40 (0.47%)
At close: May 4, 2026
M.V.K. Agro Food Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 516.00 | 517.00 | 501.65 | 509.35 | 509.35 | 0.47% | 4,200 |
| Apr 30, 2026 | 520.00 | 520.00 | 505.70 | 506.95 | 506.95 | -2.55% | 32,400 |
| Apr 29, 2026 | 528.00 | 528.00 | 505.00 | 520.20 | 520.20 | -0.99% | 3,600 |
| Apr 28, 2026 | 524.50 | 537.80 | 515.00 | 525.40 | 525.40 | 3.11% | 10,500 |
| Apr 27, 2026 | 505.00 | 525.00 | 503.15 | 509.55 | 509.55 | -0.30% | 12,900 |
| Apr 24, 2026 | 525.10 | 525.10 | 511.10 | 511.10 | 511.10 | -2.66% | 10,200 |
| Apr 23, 2026 | 521.00 | 537.00 | 521.00 | 525.05 | 525.05 | -0.03% | 28,500 |
| Apr 22, 2026 | 539.00 | 539.00 | 521.15 | 525.20 | 525.20 | 0.43% | 28,200 |
| Apr 21, 2026 | 530.00 | 536.35 | 521.50 | 522.95 | 522.95 | -2.89% | 10,800 |
| Apr 20, 2026 | 510.10 | 540.00 | 506.05 | 538.50 | 538.50 | 1.64% | 3,600 |
| Apr 17, 2026 | 534.75 | 539.00 | 526.20 | 529.80 | 529.80 | -0.43% | 4,200 |
| Apr 16, 2026 | 550.00 | 550.00 | 532.10 | 532.10 | 532.10 | -0.76% | 600 |
| Apr 15, 2026 | 538.50 | 550.00 | 522.30 | 536.15 | 536.15 | -0.41% | 12,000 |
| Apr 13, 2026 | 563.00 | 563.00 | 531.10 | 538.35 | 538.35 | -2.90% | 8,700 |
| Apr 10, 2026 | 562.15 | 562.20 | 553.00 | 554.40 | 554.40 | -2.99% | 2,100 |
| Apr 9, 2026 | 566.00 | 579.00 | 560.20 | 571.50 | 571.50 | 2.82% | 6,900 |
| Apr 8, 2026 | 574.90 | 580.00 | 551.05 | 555.85 | 555.85 | -0.70% | 9,600 |
| Apr 7, 2026 | 585.90 | 586.10 | 547.50 | 559.75 | 559.75 | -4.46% | 7,800 |
| Apr 6, 2026 | 595.10 | 600.00 | 581.00 | 585.90 | 585.90 | -1.55% | 15,900 |
| Apr 2, 2026 | 565.00 | 610.00 | 550.10 | 595.10 | 595.10 | 4.04% | 56,700 |
| Apr 1, 2026 | 570.00 | 574.00 | 548.55 | 572.00 | 572.00 | 5.54% | 15,300 |
| Mar 30, 2026 | 547.00 | 572.75 | 512.00 | 542.00 | 542.00 | -1.36% | 26,700 |
| Mar 27, 2026 | 562.00 | 569.95 | 523.20 | 549.50 | 549.50 | 0.07% | 19,200 |
| Mar 25, 2026 | 524.95 | 550.00 | 524.90 | 549.10 | 549.10 | 9.77% | 92,700 |
| Mar 24, 2026 | 460.10 | 500.25 | 460.10 | 500.25 | 500.25 | 9.99% | 116,700 |
| 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 |