M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 212.55
+3.05 (1.46%)
At close: Nov 9, 2026
M.V.K. Agro Food Product Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 209.50 | 213.25 | 209.00 | 212.55 | 212.55 | 1.46% | 4,200 |
| Nov 8, 2026 | 209.00 | 209.50 | 208.00 | 209.50 | 209.50 | 1.75% | 1,200 |
| Nov 6, 2026 | 211.60 | 211.60 | 205.00 | 205.90 | 205.90 | -2.83% | 8,100 |
| Nov 5, 2026 | 211.00 | 214.95 | 211.00 | 211.90 | 211.90 | 0.71% | 16,200 |
| Nov 4, 2026 | 206.80 | 216.00 | 203.00 | 210.40 | 210.40 | -0.28% | 21,300 |
| Nov 3, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -5.00% | 13,800 |
| Nov 2, 2026 | 241.55 | 241.55 | 218.55 | 222.10 | 222.10 | -3.46% | 135,300 |
| Oct 30, 2026 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 5.00% | 10,200 |
| Oct 29, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 4.98% | 1,200 |
| Oct 28, 2026 | 199.00 | 208.70 | 199.00 | 208.70 | 208.70 | 4.98% | 24,000 |
| Oct 27, 2026 | 199.40 | 206.20 | 196.05 | 198.80 | 198.80 | - | 35,700 |
| Oct 26, 2026 | 199.00 | 209.05 | 198.55 | 198.80 | 198.80 | -4.88% | 36,600 |
| Oct 23, 2026 | 214.05 | 214.05 | 209.00 | 209.00 | 209.00 | -5.00% | 34,800 |
| Oct 22, 2026 | 220.00 | 229.45 | 220.00 | 220.00 | 220.00 | -4.99% | 25,500 |
| Oct 21, 2026 | 240.00 | 240.00 | 231.55 | 231.55 | 231.55 | -4.99% | 14,100 |
| Oct 19, 2026 | 248.55 | 254.55 | 243.70 | 243.70 | 243.70 | -4.99% | 143,400 |
| Oct 16, 2026 | 249.05 | 257.95 | 249.05 | 256.50 | 256.50 | 0.06% | 381,900 |
| Oct 15, 2026 | 241.70 | 257.80 | 240.00 | 256.35 | 256.35 | 4.40% | 839,700 |
| Oct 14, 2026 | 251.90 | 256.00 | 240.00 | 245.55 | 245.55 | -1.54% | 108,600 |
| Oct 13, 2026 | 237.20 | 249.40 | 237.20 | 249.40 | 249.40 | 4.99% | 977,700 |
| Oct 12, 2026 | 240.50 | 242.50 | 230.50 | 237.55 | 237.55 | -1.39% | 22,200 |
| Oct 9, 2026 | 247.00 | 247.00 | 236.00 | 240.90 | 240.90 | 1.01% | 73,800 |
| Oct 8, 2026 | 227.95 | 239.55 | 224.00 | 238.50 | 238.50 | 4.54% | 335,100 |
| Oct 7, 2026 | 217.30 | 228.15 | 214.95 | 228.15 | 228.15 | 4.99% | 297,900 |
| Oct 6, 2026 | 226.95 | 227.00 | 217.25 | 217.30 | 217.30 | -4.96% | 57,300 |
| Oct 5, 2026 | 243.95 | 243.95 | 228.35 | 228.65 | 228.65 | -4.87% | 89,700 |
| Oct 1, 2026 | 238.15 | 246.65 | 234.25 | 240.35 | 240.35 | -2.51% | 48,300 |
| Sep 30, 2026 | 248.00 | 249.05 | 238.80 | 246.55 | 246.55 | -0.60% | 137,400 |
| Sep 29, 2026 | 240.00 | 253.90 | 230.30 | 248.05 | 248.05 | 2.33% | 283,800 |
| Sep 28, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 4.98% | 123,600 |
| Sep 25, 2026 | 230.90 | 230.90 | 224.50 | 230.90 | 230.90 | 4.98% | 1,148,700 |
| Sep 24, 2026 | 199.05 | 219.95 | 199.05 | 219.95 | 219.95 | 4.99% | 195,600 |
| Sep 23, 2026 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | -4.99% | 16,200 |
| Sep 22, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -5.00% | 23,100 |
| Sep 21, 2026 | 232.10 | 256.00 | 232.10 | 232.10 | 232.10 | -4.99% | 499,800 |
| Sep 18, 2026 | 245.50 | 245.50 | 244.30 | 244.30 | 244.30 | -5.00% | 69,300 |
| Sep 17, 2026 | 276.40 | 278.00 | 257.15 | 257.15 | 257.15 | -4.99% | 267,300 |
| Sep 16, 2026 | 270.65 | 280.00 | 270.65 | 270.65 | 270.65 | -4.99% | 371,400 |
| Sep 15, 2026 | 309.00 | 309.00 | 284.85 | 284.85 | 284.85 | -4.99% | 380,100 |
| Sep 11, 2026 | 301.55 | 301.55 | 276.50 | 299.80 | 299.80 | 4.39% | 900,600 |
| Sep 10, 2026 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 4.99% | 990,600 |
| Sep 9, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | 4.99% | 343,500 |
| Sep 8, 2026 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 5.00% | 5,400 |
| Sep 7, 2026 | 248.15 | 248.15 | 248.15 | 248.15 | 248.15 | 4.99% | 15,300 |
| 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 |