M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India · Delayed Price · Currency is INR 443.00
-7.25 (-1.61%)
At close: Jun 15, 2026
M.V.K. Agro Food Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 465.00 | 470.00 | 441.40 | 443.00 | 443.00 | -1.61% | 5,700 |
| Jun 12, 2026 | 447.55 | 470.00 | 420.00 | 450.25 | 450.25 | -0.43% | 28,200 |
| Jun 11, 2026 | 461.80 | 461.80 | 448.00 | 452.20 | 452.20 | -1.16% | 2,400 |
| Jun 10, 2026 | 461.80 | 461.80 | 454.95 | 457.50 | 457.50 | 0.47% | 11,700 |
| Jun 9, 2026 | 463.00 | 463.85 | 446.00 | 455.35 | 455.35 | -1.50% | 5,700 |
| Jun 8, 2026 | 481.00 | 481.00 | 456.25 | 462.30 | 462.30 | -1.34% | 2,700 |
| Jun 5, 2026 | 480.00 | 490.00 | 456.00 | 468.60 | 468.60 | -0.30% | 27,300 |
| Jun 4, 2026 | 487.55 | 487.55 | 465.00 | 470.00 | 470.00 | -3.49% | 4,200 |
| Jun 3, 2026 | 491.90 | 493.80 | 462.40 | 487.00 | 487.00 | -1.38% | 6,900 |
| Jun 2, 2026 | 470.00 | 493.80 | 453.20 | 493.80 | 493.80 | 5.06% | 7,200 |
| Jun 1, 2026 | 500.85 | 500.90 | 469.00 | 470.00 | 470.00 | -6.16% | 4,800 |
| May 29, 2026 | 495.00 | 518.25 | 480.25 | 500.85 | 500.85 | 6.30% | 25,500 |
| May 27, 2026 | 428.35 | 471.15 | 424.50 | 471.15 | 471.15 | 9.99% | 21,600 |
| May 26, 2026 | 438.65 | 438.65 | 416.00 | 428.35 | 428.35 | -2.35% | 26,700 |
| May 25, 2026 | 445.35 | 452.50 | 430.00 | 438.65 | 438.65 | -5.11% | 9,900 |
| May 22, 2026 | 470.00 | 474.50 | 453.00 | 462.25 | 462.25 | -4.71% | 78,300 |
| May 21, 2026 | 491.00 | 491.00 | 485.10 | 485.10 | 485.10 | -1.38% | 1,200 |
| May 20, 2026 | 484.90 | 494.95 | 484.90 | 491.90 | 491.90 | 1.14% | 2,100 |
| May 19, 2026 | 499.00 | 499.00 | 485.10 | 486.35 | 486.35 | -2.16% | 1,800 |
| May 18, 2026 | 501.75 | 504.90 | 486.65 | 497.10 | 497.10 | -1.42% | 2,400 |
| May 15, 2026 | 473.00 | 519.55 | 473.00 | 504.25 | 504.25 | -1.13% | 7,800 |
| May 14, 2026 | 505.80 | 510.00 | 505.80 | 510.00 | 510.00 | 2.37% | 900 |
| May 13, 2026 | 510.00 | 517.00 | 494.10 | 498.20 | 498.20 | -2.06% | 6,000 |
| May 12, 2026 | 516.25 | 516.95 | 508.05 | 508.70 | 508.70 | -1.46% | 6,000 |
| May 11, 2026 | 518.00 | 525.00 | 511.10 | 516.25 | 516.25 | 1.92% | 18,600 |
| May 8, 2026 | 512.00 | 530.00 | 502.35 | 506.50 | 506.50 | -1.43% | 12,000 |
| May 7, 2026 | 505.05 | 530.00 | 505.00 | 513.85 | 513.85 | -1.56% | 8,100 |
| May 6, 2026 | 508.90 | 522.00 | 497.00 | 522.00 | 522.00 | 3.88% | 24,300 |
| May 5, 2026 | 501.25 | 507.95 | 500.00 | 502.50 | 502.50 | -1.34% | 4,500 |
| 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 |