M K Proteins Limited MKPL
NSE · India · Process Industries
INR 3.95-0.04 (-1.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3.90 | -2.26% | INR 4.03 | INR 4.03 | INR 3.88 | 94.97K |
| 2026-09-30 | INR 3.99 | +1.79% | INR 4.00 | INR 4.05 | INR 3.92 | 69.79K |
| 2026-09-29 | INR 3.92 | -1.26% | INR 4.04 | INR 4.04 | INR 3.90 | 133.27K |
| 2026-09-28 | INR 3.97 | -1.49% | INR 3.84 | INR 4.05 | INR 3.84 | 114.27K |
| 2026-09-25 | INR 4.03 | +0.50% | INR 4.06 | INR 4.06 | INR 3.99 | 33.90K |
| 2026-09-24 | INR 4.01 | -0.74% | INR 4.04 | INR 4.07 | INR 4.00 | 45.02K |
| 2026-09-23 | INR 4.04 | +0.25% | INR 4.10 | INR 4.10 | INR 3.98 | 45.61K |
| 2026-09-22 | INR 4.03 | +1.26% | INR 4.04 | INR 4.11 | INR 3.98 | 64.16K |
| 2026-09-21 | INR 3.98 | +0.25% | INR 4.03 | INR 4.05 | INR 3.96 | 65.52K |
| 2026-09-18 | INR 3.97 | -2.46% | INR 4.07 | INR 4.17 | INR 3.96 | 125.96K |
| 2026-09-17 | INR 4.07 | +0.99% | INR 4.05 | INR 4.20 | INR 3.99 | 124.92K |
| 2026-09-16 | INR 4.03 | +2.81% | INR 4.00 | INR 4.70 | INR 3.93 | 128.52K |
| 2026-09-15 | INR 3.92 | -1.01% | INR 3.97 | INR 4.00 | INR 3.90 | 84.27K |
| 2026-09-11 | INR 3.96 | -1.25% | INR 4.01 | INR 4.05 | INR 3.68 | 121.04K |
| 2026-09-10 | INR 4.01 | -0.50% | INR 4.03 | INR 4.06 | INR 4.00 | 79.30K |
| 2026-09-09 | INR 4.03 | +1.00% | INR 4.05 | INR 4.05 | INR 4.00 | 67.49K |
| 2026-09-08 | INR 3.99 | -0.99% | INR 4.04 | INR 4.06 | INR 3.98 | 93.48K |
| 2026-09-07 | INR 4.03 | +0.25% | INR 4.02 | INR 4.07 | INR 4.00 | 73.51K |
| 2026-09-04 | INR 4.02 | -0.99% | INR 4.06 | INR 4.12 | INR 3.92 | 144.00K |
| 2026-09-03 | INR 4.06 | +1.50% | INR 4.02 | INR 4.07 | INR 4.00 | 41.79K |
| 2026-09-02 | INR 4.00 | -0.74% | INR 4.08 | INR 4.10 | INR 3.99 | 140.22K |
| 2026-09-01 | INR 4.03 | -1.95% | INR 4.17 | INR 4.17 | INR 4.00 | 150.29K |
| 2026-08-31 | INR 4.11 | -0.48% | INR 4.18 | INR 4.23 | INR 4.10 | 172.89K |
| 2026-08-28 | INR 4.13 | +0.49% | INR 4.19 | INR 4.19 | INR 4.11 | 79.76K |
| 2026-08-27 | INR 4.11 | 0.00% | INR 4.17 | INR 4.17 | INR 4.02 | 109.76K |
| 2026-08-26 | INR 4.11 | -0.24% | INR 4.11 | INR 4.18 | INR 4.10 | 83.13K |
| 2026-08-25 | INR 4.12 | -0.96% | INR 4.17 | INR 4.18 | INR 4.08 | 61.24K |
| 2026-08-24 | INR 4.16 | +0.73% | INR 4.17 | INR 4.18 | INR 4.12 | 63.63K |
| 2026-08-21 | INR 4.13 | -0.24% | INR 4.13 | INR 4.19 | INR 4.11 | 61.42K |
| 2026-08-20 | INR 4.14 | -0.48% | INR 4.20 | INR 4.25 | INR 4.11 | 31.03K |
| 2026-08-19 | INR 4.16 | 0.00% | INR 4.16 | INR 4.19 | INR 4.11 | 68.96K |
| 2026-08-18 | INR 4.16 | +1.22% | INR 4.18 | INR 4.19 | INR 4.11 | 39.93K |
| 2026-08-17 | INR 4.11 | -0.48% | INR 4.16 | INR 4.18 | INR 4.00 | 73.96K |
| 2026-08-14 | INR 4.13 | -0.96% | INR 4.21 | INR 4.21 | INR 4.10 | 118.81K |
| 2026-08-13 | INR 4.17 | -0.24% | INR 4.22 | INR 4.22 | INR 4.13 | 116.16K |
| 2026-08-12 | INR 4.18 | -0.24% | INR 4.16 | INR 4.22 | INR 4.10 | 74.70K |
| 2026-08-11 | INR 4.19 | 0.00% | INR 4.22 | INR 4.25 | INR 4.16 | 53.13K |
| 2026-08-10 | INR 4.19 | -0.48% | INR 4.21 | INR 4.25 | INR 4.15 | 101.13K |
| 2026-08-07 | INR 4.21 | +1.69% | INR 4.19 | INR 4.22 | INR 4.14 | 79.83K |
| 2026-08-06 | INR 4.14 | -1.66% | INR 4.28 | INR 4.28 | INR 4.14 | 123.98K |
| 2026-08-05 | INR 4.21 | +0.72% | INR 4.20 | INR 4.25 | INR 4.14 | 99.83K |
| 2026-08-04 | INR 4.18 | -1.65% | INR 4.28 | INR 4.29 | INR 4.15 | 135.73K |
| 2026-08-03 | INR 4.25 | +1.67% | INR 4.16 | INR 4.32 | INR 4.16 | 111.60K |
| 2026-07-31 | INR 4.18 | +0.24% | INR 4.18 | INR 4.23 | INR 4.10 | 65.66K |
| 2026-07-30 | INR 4.17 | -0.71% | INR 4.44 | INR 4.44 | INR 4.16 | 137.19K |
| 2026-07-29 | INR 4.20 | -1.41% | INR 4.34 | INR 4.34 | INR 4.16 | 96.38K |
| 2026-07-28 | INR 4.26 | +1.91% | INR 4.18 | INR 4.28 | INR 4.18 | 68.25K |
| 2026-07-27 | INR 4.18 | +1.21% | INR 4.17 | INR 4.30 | INR 4.11 | 60.50K |
| 2026-07-24 | INR 4.13 | -0.96% | INR 4.17 | INR 4.23 | INR 4.05 | 210.68K |
| 2026-07-23 | INR 4.17 | -1.42% | INR 4.34 | INR 4.34 | INR 4.15 | 74.06K |
| 2026-07-22 | INR 4.23 | -0.94% | INR 4.26 | INR 4.29 | INR 4.20 | 66.31K |
| 2026-07-21 | INR 4.27 | -0.47% | INR 4.29 | INR 4.34 | INR 4.21 | 115.48K |
| 2026-07-20 | INR 4.29 | -4.24% | INR 4.56 | INR 4.56 | INR 4.20 | 570.21K |
| 2026-07-17 | INR 4.48 | -1.10% | INR 4.51 | INR 4.57 | INR 4.45 | 103.76K |
| 2026-07-16 | INR 4.53 | +0.67% | INR 4.50 | INR 4.57 | INR 4.46 | 58.08K |
| 2026-07-15 | INR 4.50 | -0.44% | INR 4.52 | INR 4.63 | INR 4.42 | 90.64K |
| 2026-07-14 | INR 4.52 | -1.74% | INR 4.56 | INR 4.63 | INR 4.45 | 192.56K |
| 2026-07-13 | INR 4.60 | +0.44% | INR 4.60 | INR 4.68 | INR 4.56 | 177.88K |
| 2026-07-10 | INR 4.58 | -0.22% | INR 4.60 | INR 4.73 | INR 4.40 | 528.56K |
| 2026-07-09 | INR 4.59 | -1.71% | INR 4.66 | INR 4.76 | INR 4.56 | 190.48K |
| 2026-07-08 | INR 4.67 | -2.51% | INR 4.82 | INR 4.82 | INR 4.65 | 294.21K |
| 2026-07-07 | INR 4.79 | +1.05% | INR 4.70 | INR 4.95 | INR 4.67 | 300.91K |
| 2026-07-06 | INR 4.74 | -1.66% | INR 4.77 | INR 4.88 | INR 4.66 | 128.01K |
| 2026-07-03 | INR 4.82 | +0.63% | INR 4.91 | INR 4.91 | INR 4.79 | 125.08K |
| 2026-07-02 | INR 4.79 | +3.68% | INR 4.65 | INR 4.88 | INR 4.64 | 173.04K |
| 2026-07-01 | INR 4.62 | -1.91% | INR 4.86 | INR 4.86 | INR 4.57 | 293.83K |
| 2026-06-30 | INR 4.71 | -1.05% | INR 4.80 | INR 4.81 | INR 4.66 | 115.49K |
| 2026-06-29 | INR 4.76 | -1.04% | INR 4.89 | INR 4.90 | INR 4.72 | 109.87K |
| 2026-06-26 | INR 4.81 | 0.00% | INR 4.81 | INR 4.81 | INR 4.81 | 0 |
| 2026-06-25 | INR 4.81 | -2.04% | INR 4.91 | INR 4.98 | INR 4.60 | 928.61K |
| 2026-06-24 | INR 4.91 | -0.41% | INR 4.99 | INR 4.99 | INR 4.81 | 69.93K |
| 2026-06-23 | INR 4.93 | +0.20% | INR 4.92 | INR 4.99 | INR 4.89 | 76.17K |
| 2026-06-22 | INR 4.92 | +0.20% | INR 4.96 | INR 5.00 | INR 4.89 | 151.30K |
| 2026-06-19 | INR 4.91 | -1.01% | INR 4.98 | INR 4.99 | INR 4.90 | 80.51K |
| 2026-06-18 | INR 4.96 | +0.40% | INR 4.96 | INR 5.03 | INR 4.92 | 67.64K |
| 2026-06-17 | INR 4.94 | -0.60% | INR 5.06 | INR 5.06 | INR 4.90 | 122.15K |
| 2026-06-16 | INR 4.97 | 0.00% | INR 5.05 | INR 5.15 | INR 4.90 | 72.62K |
| 2026-06-15 | INR 4.97 | +5.07% | INR 4.96 | INR 5.04 | INR 4.86 | 259.15K |
| 2026-06-12 | INR 4.73 | +1.28% | INR 4.77 | INR 4.77 | INR 4.65 | 78.57K |
| 2026-06-11 | INR 4.67 | -2.91% | INR 4.81 | INR 4.81 | INR 4.65 | 110.13K |
| 2026-06-10 | INR 4.81 | -2.24% | INR 4.85 | INR 4.90 | INR 4.58 | 241.69K |
| 2026-06-09 | INR 4.92 | +0.20% | INR 4.85 | INR 4.98 | INR 4.85 | 85.15K |
| 2026-06-08 | INR 4.91 | -0.41% | INR 4.90 | INR 5.00 | INR 4.88 | 136.10K |
| 2026-06-05 | INR 4.93 | 0.00% | INR 4.99 | INR 5.00 | INR 4.91 | 80.19K |
| 2026-06-04 | INR 4.93 | -0.20% | INR 4.91 | INR 4.98 | INR 4.89 | 155.62K |
| 2026-06-03 | INR 4.94 | -0.80% | INR 5.03 | INR 5.03 | INR 4.90 | 115.17K |
| 2026-06-02 | INR 4.98 | -0.40% | INR 5.02 | INR 5.03 | INR 4.90 | 67.48K |
| 2026-06-01 | INR 5.00 | -0.79% | INR 5.10 | INR 5.10 | INR 4.96 | 181.84K |
| 2026-05-29 | INR 5.04 | -0.59% | INR 5.09 | INR 5.20 | INR 5.02 | 252.64K |
| 2026-05-28 | INR 5.07 | 0.00% | INR 5.07 | INR 5.07 | INR 5.07 | 0 |