M.V.K. Agro Food Product Ltd. MVKAGRO
NSE · India · Process Industries
INR 57.15-1.70 (-2.89%)
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 240.35 | -2.51% | INR 238.15 | INR 246.65 | INR 234.25 | 48.30K |
| 2026-09-30 | INR 246.55 | -0.60% | INR 248.00 | INR 249.05 | INR 238.80 | 137.40K |
| 2026-09-29 | INR 248.05 | +2.33% | INR 240.00 | INR 253.90 | INR 230.30 | 283.80K |
| 2026-09-28 | INR 242.40 | +4.98% | INR 242.40 | INR 242.40 | INR 242.40 | 123.60K |
| 2026-09-25 | INR 230.90 | +4.98% | INR 230.90 | INR 230.90 | INR 224.50 | 1.15M |
| 2026-09-24 | INR 219.95 | +4.99% | INR 199.05 | INR 219.95 | INR 199.05 | 195.60K |
| 2026-09-23 | INR 209.50 | -4.99% | INR 209.50 | INR 209.50 | INR 209.50 | 16.20K |
| 2026-09-22 | INR 220.50 | -5.00% | INR 220.50 | INR 220.50 | INR 220.50 | 23.10K |
| 2026-09-21 | INR 232.10 | -4.99% | INR 232.10 | INR 256.00 | INR 232.10 | 499.80K |
| 2026-09-18 | INR 244.30 | -5.00% | INR 245.50 | INR 245.50 | INR 244.30 | 69.30K |
| 2026-09-17 | INR 257.15 | -4.99% | INR 276.40 | INR 278.00 | INR 257.15 | 267.30K |
| 2026-09-16 | INR 270.65 | -4.99% | INR 270.65 | INR 280.00 | INR 270.65 | 371.40K |
| 2026-09-15 | INR 284.85 | -4.99% | INR 309.00 | INR 309.00 | INR 284.85 | 380.10K |
| 2026-09-11 | INR 299.80 | +4.39% | INR 301.55 | INR 301.55 | INR 276.50 | 900.60K |
| 2026-09-10 | INR 287.20 | +4.99% | INR 287.20 | INR 287.20 | INR 287.20 | 990.60K |
| 2026-09-09 | INR 273.55 | +4.99% | INR 273.55 | INR 273.55 | INR 273.55 | 343.50K |
| 2026-09-08 | INR 260.55 | +5.00% | INR 260.55 | INR 260.55 | INR 260.55 | 5.40K |
| 2026-09-07 | INR 248.15 | +4.99% | INR 248.15 | INR 248.15 | INR 248.15 | 15.30K |
| 2026-09-04 | INR 236.35 | +5.00% | INR 236.35 | INR 236.35 | INR 236.35 | 12.00K |
| 2026-09-03 | INR 225.10 | +4.99% | INR 225.10 | INR 225.10 | INR 225.10 | 3.90K |
| 2026-09-02 | INR 214.40 | +5.00% | INR 214.40 | INR 214.40 | INR 214.40 | 96.90K |
| 2026-09-01 | INR 204.20 | +4.99% | INR 204.20 | INR 204.20 | INR 196.00 | 1.02M |
| 2026-08-31 | INR 194.50 | +4.99% | INR 194.50 | INR 194.50 | INR 189.00 | 887.10K |
| 2026-08-28 | INR 185.25 | +4.99% | INR 185.25 | INR 185.25 | INR 185.25 | 16.20K |
| 2026-08-27 | INR 176.45 | +5.00% | INR 172.80 | INR 176.45 | INR 170.20 | 107.10K |
| 2026-08-26 | INR 168.05 | +5.00% | INR 152.05 | INR 168.05 | INR 152.05 | 1.48M |
| 2026-08-25 | INR 160.05 | -4.99% | INR 160.05 | INR 160.05 | INR 160.05 | 166.50K |
| 2026-08-24 | INR 168.45 | -4.99% | INR 168.45 | INR 168.45 | INR 168.45 | 14.40K |
| 2026-08-21 | INR 177.30 | -4.98% | INR 182.00 | INR 184.70 | INR 177.30 | 484.20K |
| 2026-08-20 | INR 186.60 | -4.99% | INR 186.60 | INR 186.60 | INR 186.60 | 155.40K |
| 2026-08-19 | INR 196.40 | -4.98% | INR 196.40 | INR 196.40 | INR 196.40 | 18.60K |
| 2026-08-18 | INR 206.70 | -4.99% | INR 206.70 | INR 206.70 | INR 206.70 | 9.90K |
| 2026-08-17 | INR 217.55 | -4.98% | INR 217.55 | INR 217.55 | INR 217.55 | 15.00K |
| 2026-08-14 | INR 228.95 | -4.98% | INR 228.95 | INR 228.95 | INR 228.95 | 21.30K |
| 2026-08-13 | INR 240.95 | -4.99% | INR 240.95 | INR 240.95 | INR 240.95 | 69.90K |
| 2026-08-12 | INR 253.60 | -4.98% | INR 256.00 | INR 256.60 | INR 253.60 | 59.10K |
| 2026-08-11 | INR 266.90 | +5.00% | INR 266.90 | INR 266.90 | INR 259.00 | 202.80K |
| 2026-08-10 | INR 254.20 | +5.00% | INR 232.00 | INR 254.20 | INR 232.00 | 538.80K |
| 2026-08-07 | INR 242.10 | -4.98% | INR 242.10 | INR 242.10 | INR 242.10 | 15.30K |
| 2026-08-06 | INR 254.80 | -5.00% | INR 254.80 | INR 254.80 | INR 254.80 | 3.90K |
| 2026-08-05 | INR 268.20 | -4.99% | INR 268.20 | INR 268.20 | INR 268.20 | 9.90K |
| 2026-08-04 | INR 282.30 | -5.00% | INR 287.20 | INR 290.00 | INR 282.30 | 55.20K |
| 2026-08-03 | INR 297.15 | -10.00% | INR 297.20 | INR 330.10 | INR 297.15 | 773.70K |
| 2026-07-31 | INR 330.15 | -9.99% | INR 350.00 | INR 350.00 | INR 330.15 | 129.30K |
| 2026-07-30 | INR 366.80 | -2.17% | INR 374.95 | INR 374.95 | INR 360.60 | 199.80K |
| 2026-07-29 | INR 374.95 | -0.77% | INR 378.00 | INR 379.00 | INR 371.10 | 257.70K |
| 2026-07-28 | INR 377.85 | 0.00% | INR 377.85 | INR 377.85 | INR 377.85 | 300 |
| 2026-07-27 | INR 377.85 | -2.54% | INR 390.00 | INR 390.00 | INR 377.00 | 8.40K |
| 2026-07-24 | INR 387.70 | -2.93% | INR 392.55 | INR 398.90 | INR 387.05 | 3.00K |
| 2026-07-23 | INR 399.40 | -0.91% | INR 405.00 | INR 413.95 | INR 398.00 | 12.60K |
| 2026-07-22 | INR 403.05 | -0.71% | INR 400.05 | INR 410.00 | INR 395.50 | 11.10K |
| 2026-07-21 | INR 405.95 | +1.26% | INR 400.90 | INR 407.50 | INR 394.50 | 6.90K |
| 2026-07-20 | INR 400.90 | -2.47% | INR 419.90 | INR 424.00 | INR 400.00 | 37.50K |
| 2026-07-17 | INR 411.05 | +1.28% | INR 411.55 | INR 420.00 | INR 402.05 | 21.30K |
| 2026-07-16 | INR 405.85 | +9.87% | INR 384.00 | INR 406.30 | INR 374.55 | 112.50K |
| 2026-07-15 | INR 369.40 | +1.07% | INR 381.90 | INR 383.00 | INR 362.50 | 21.60K |
| 2026-07-14 | INR 365.50 | -4.51% | INR 376.50 | INR 376.50 | INR 365.00 | 3.00K |
| 2026-07-13 | INR 382.75 | -1.44% | INR 388.00 | INR 391.00 | INR 375.05 | 5.40K |
| 2026-07-10 | INR 388.35 | +0.10% | INR 377.25 | INR 398.00 | INR 372.35 | 10.50K |
| 2026-07-09 | INR 387.95 | +4.01% | INR 369.00 | INR 387.95 | INR 357.00 | 9.30K |
| 2026-07-08 | INR 373.00 | -4.52% | INR 384.50 | INR 385.05 | INR 373.00 | 3.00K |
| 2026-07-07 | INR 390.65 | -1.41% | INR 396.50 | INR 398.75 | INR 386.00 | 4.50K |
| 2026-07-06 | INR 396.25 | -2.35% | INR 397.00 | INR 408.70 | INR 395.50 | 9.60K |
| 2026-07-03 | INR 405.80 | -0.75% | INR 408.85 | INR 412.85 | INR 399.95 | 8.40K |
| 2026-07-02 | INR 408.85 | +5.54% | INR 387.40 | INR 414.00 | INR 386.20 | 8.40K |
| 2026-07-01 | INR 387.40 | +5.96% | INR 370.00 | INR 387.90 | INR 364.90 | 12.30K |
| 2026-06-30 | INR 365.60 | -2.47% | INR 371.00 | INR 373.95 | INR 358.00 | 9.30K |
| 2026-06-29 | INR 374.85 | -3.67% | INR 387.50 | INR 389.90 | INR 370.00 | 69.90K |
| 2026-06-26 | INR 389.15 | 0.00% | INR 389.15 | INR 389.15 | INR 389.15 | 0 |
| 2026-06-25 | INR 389.15 | -3.68% | INR 406.00 | INR 406.10 | INR 382.00 | 9.30K |
| 2026-06-24 | INR 404.00 | +1.62% | INR 398.00 | INR 404.00 | INR 393.00 | 900 |
| 2026-06-23 | INR 397.55 | -2.76% | INR 420.00 | INR 420.00 | INR 395.00 | 3.90K |
| 2026-06-22 | INR 408.85 | +7.41% | INR 370.00 | INR 409.00 | INR 370.00 | 16.20K |
| 2026-06-19 | INR 380.65 | -4.54% | INR 398.75 | INR 398.75 | INR 375.00 | 15.60K |
| 2026-06-18 | INR 398.75 | -6.57% | INR 421.35 | INR 421.55 | INR 395.00 | 25.50K |
| 2026-06-17 | INR 426.80 | -3.22% | INR 427.00 | INR 442.90 | INR 425.15 | 3.60K |
| 2026-06-16 | INR 441.00 | -0.45% | INR 443.00 | INR 443.00 | INR 430.00 | 5.10K |
| 2026-06-15 | INR 443.00 | -1.61% | INR 465.00 | INR 470.00 | INR 441.40 | 5.70K |
| 2026-06-12 | INR 450.25 | -0.43% | INR 447.55 | INR 470.00 | INR 420.00 | 28.20K |
| 2026-06-11 | INR 452.20 | -1.16% | INR 461.80 | INR 461.80 | INR 448.00 | 2.40K |
| 2026-06-10 | INR 457.50 | +0.47% | INR 461.80 | INR 461.80 | INR 454.95 | 11.70K |
| 2026-06-09 | INR 455.35 | -1.50% | INR 463.00 | INR 463.85 | INR 446.00 | 5.70K |
| 2026-06-08 | INR 462.30 | -1.34% | INR 481.00 | INR 481.00 | INR 456.25 | 2.70K |
| 2026-06-05 | INR 468.60 | -0.30% | INR 480.00 | INR 490.00 | INR 456.00 | 27.30K |
| 2026-06-04 | INR 470.00 | -3.49% | INR 487.55 | INR 487.55 | INR 465.00 | 4.20K |
| 2026-06-03 | INR 487.00 | -1.38% | INR 491.90 | INR 493.80 | INR 462.40 | 6.90K |
| 2026-06-02 | INR 493.80 | +5.06% | INR 470.00 | INR 493.80 | INR 453.20 | 7.20K |
| 2026-06-01 | INR 470.00 | -6.16% | INR 500.85 | INR 500.90 | INR 469.00 | 4.80K |
| 2026-05-29 | INR 500.85 | +6.30% | INR 495.00 | INR 518.25 | INR 480.25 | 25.50K |
| 2026-05-28 | INR 471.15 | 0.00% | INR 471.15 | INR 471.15 | INR 471.15 | 0 |