M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 230.90
+10.95 (4.98%)
At close: Sep 25, 2026
M.V.K. Agro Food Product Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |