M. K. Proteins Limited (NSE:MKPL)
India
· Delayed Price · Currency is INR 5.35
+0.05 (0.94%)
Apr 29, 2026, 3:29 PM IST
M. K. Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.31 | 5.43 | 5.28 | 5.35 | 5.35 | 0.94% | 182,581 |
| Apr 28, 2026 | 5.34 | 5.38 | 5.28 | 5.30 | 5.30 | -0.75% | 127,329 |
| Apr 27, 2026 | 5.48 | 5.49 | 5.20 | 5.34 | 5.34 | 1.14% | 176,374 |
| Apr 24, 2026 | 5.35 | 5.38 | 5.21 | 5.28 | 5.28 | -0.56% | 108,950 |
| Apr 23, 2026 | 5.36 | 5.39 | 5.06 | 5.31 | 5.31 | 1.34% | 315,562 |
| Apr 22, 2026 | 5.42 | 5.42 | 5.11 | 5.24 | 5.24 | -1.87% | 190,325 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.20 | 5.34 | 5.34 | 0.19% | 198,168 |
| Apr 20, 2026 | 5.39 | 5.39 | 5.00 | 5.33 | 5.33 | -0.19% | 398,086 |
| Apr 17, 2026 | 5.34 | 5.42 | 5.01 | 5.34 | 5.34 | - | 361,543 |
| Apr 16, 2026 | 5.35 | 5.42 | 5.28 | 5.34 | 5.34 | 1.52% | 171,620 |
| Apr 15, 2026 | 5.30 | 5.56 | 4.78 | 5.26 | 5.26 | 0.57% | 666,090 |
| Apr 13, 2026 | 5.31 | 5.31 | 5.10 | 5.23 | 5.23 | -1.51% | 221,598 |
| Apr 10, 2026 | 5.50 | 5.50 | 5.20 | 5.31 | 5.31 | 4.73% | 562,092 |
| Apr 9, 2026 | 5.41 | 5.80 | 4.57 | 5.07 | 5.07 | -5.41% | 1,333,256 |
| Apr 8, 2026 | 5.28 | 5.49 | 5.18 | 5.36 | 5.36 | 4.48% | 282,138 |
| Apr 7, 2026 | 5.28 | 5.29 | 5.05 | 5.13 | 5.13 | -0.97% | 230,171 |
| Apr 6, 2026 | 5.00 | 5.30 | 5.00 | 5.18 | 5.18 | 5.28% | 423,362 |
| Apr 2, 2026 | 4.47 | 5.20 | 4.22 | 4.92 | 4.92 | 12.59% | 452,101 |
| Apr 1, 2026 | 4.06 | 4.60 | 4.05 | 4.37 | 4.37 | 12.92% | 243,163 |
| Mar 30, 2026 | 4.49 | 4.66 | 3.56 | 3.87 | 3.87 | -12.84% | 1,151,478 |
| Mar 27, 2026 | 4.80 | 4.85 | 4.11 | 4.44 | 4.44 | -6.53% | 313,159 |
| Mar 25, 2026 | 4.78 | 4.95 | 4.70 | 4.75 | 4.75 | -0.21% | 229,882 |
| Mar 24, 2026 | 4.68 | 4.92 | 4.68 | 4.76 | 4.76 | 1.93% | 111,247 |
| Mar 23, 2026 | 4.92 | 4.93 | 4.65 | 4.67 | 4.67 | -5.08% | 262,881 |
| Mar 20, 2026 | 5.00 | 5.00 | 4.89 | 4.92 | 4.92 | -0.20% | 138,079 |
| Mar 19, 2026 | 4.95 | 5.03 | 4.85 | 4.93 | 4.93 | -0.40% | 141,714 |
| Mar 18, 2026 | 5.05 | 5.05 | 4.91 | 4.95 | 4.95 | -1.20% | 160,248 |
| Mar 17, 2026 | 5.30 | 5.30 | 4.90 | 5.01 | 5.01 | - | 259,730 |
| Mar 16, 2026 | 5.05 | 5.50 | 4.83 | 5.01 | 5.01 | 5.92% | 323,727 |
| Mar 13, 2026 | 5.11 | 5.20 | 4.50 | 4.73 | 4.73 | -7.25% | 478,270 |
| Mar 12, 2026 | 5.08 | 5.70 | 4.83 | 5.10 | 5.10 | 4.08% | 535,448 |
| Mar 11, 2026 | 4.70 | 5.49 | 4.70 | 4.90 | 4.90 | 4.48% | 290,767 |
| Mar 10, 2026 | 4.62 | 4.78 | 4.62 | 4.69 | 4.69 | 1.74% | 215,492 |
| Mar 9, 2026 | 4.82 | 4.88 | 4.48 | 4.61 | 4.61 | -4.36% | 378,385 |
| Mar 6, 2026 | 5.00 | 5.04 | 4.75 | 4.82 | 4.82 | -1.63% | 257,278 |
| Mar 5, 2026 | 4.81 | 5.04 | 4.81 | 4.90 | 4.90 | 1.66% | 138,220 |
| Mar 4, 2026 | 4.61 | 5.79 | 4.50 | 4.82 | 4.82 | -0.21% | 461,668 |
| Mar 2, 2026 | 5.01 | 5.03 | 4.76 | 4.83 | 4.83 | -4.92% | 265,092 |
| Feb 27, 2026 | 5.08 | 5.17 | 5.01 | 5.08 | 5.08 | -0.39% | 188,601 |
| Feb 26, 2026 | 5.17 | 5.17 | 5.08 | 5.10 | 5.10 | 0.20% | 86,998 |
| Feb 25, 2026 | 5.20 | 5.27 | 4.99 | 5.09 | 5.09 | -1.74% | 219,823 |
| Feb 24, 2026 | 5.20 | 5.30 | 5.06 | 5.18 | 5.18 | -0.58% | 100,235 |
| Feb 23, 2026 | 5.25 | 5.34 | 5.12 | 5.21 | 5.21 | -0.57% | 128,278 |
| Feb 20, 2026 | 5.20 | 5.37 | 5.03 | 5.24 | 5.24 | - | 117,390 |
| Feb 19, 2026 | 5.40 | 5.45 | 5.21 | 5.24 | 5.24 | -0.76% | 68,854 |
| Feb 18, 2026 | 5.30 | 5.50 | 5.18 | 5.28 | 5.28 | -0.38% | 102,068 |
| Feb 17, 2026 | 5.38 | 5.38 | 5.12 | 5.30 | 5.30 | -0.38% | 105,172 |
| Feb 16, 2026 | 5.26 | 5.39 | 5.24 | 5.32 | 5.32 | 1.14% | 84,551 |
| Feb 13, 2026 | 5.38 | 5.44 | 5.22 | 5.26 | 5.26 | -0.19% | 141,558 |
| Feb 12, 2026 | 5.38 | 5.44 | 5.07 | 5.27 | 5.27 | -2.95% | 340,477 |
| Feb 11, 2026 | 5.64 | 5.65 | 5.05 | 5.43 | 5.43 | -1.63% | 391,617 |
| Feb 10, 2026 | 5.56 | 5.65 | 5.45 | 5.52 | 5.52 | 1.28% | 181,316 |
| Feb 9, 2026 | 5.30 | 5.75 | 5.21 | 5.45 | 5.45 | 4.81% | 194,694 |
| Feb 6, 2026 | 5.40 | 5.44 | 5.08 | 5.20 | 5.20 | -3.70% | 170,009 |
| Feb 5, 2026 | 5.49 | 5.52 | 5.39 | 5.40 | 5.40 | 0.19% | 89,055 |
| Feb 4, 2026 | 5.37 | 5.49 | 5.22 | 5.39 | 5.39 | 3.26% | 177,901 |
| Feb 3, 2026 | 5.02 | 5.47 | 5.02 | 5.22 | 5.22 | 4.40% | 258,299 |
| Feb 2, 2026 | 5.67 | 5.67 | 4.51 | 5.00 | 5.00 | -5.66% | 683,223 |
| Feb 1, 2026 | 5.59 | 5.75 | 5.02 | 5.30 | 5.30 | -3.28% | 177,194 |
| Jan 30, 2026 | 5.61 | 5.77 | 5.35 | 5.48 | 5.48 | -2.32% | 212,462 |
| Jan 29, 2026 | 5.80 | 5.80 | 5.32 | 5.61 | 5.61 | - | 355,219 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.49 | 5.61 | 5.61 | 1.63% | 347,416 |
| Jan 27, 2026 | 5.51 | 6.35 | 4.86 | 5.52 | 5.52 | 0.36% | 400,365 |
| Jan 23, 2026 | 5.51 | 5.59 | 5.33 | 5.50 | 5.50 | - | 199,437 |
| Jan 22, 2026 | 4.81 | 5.60 | 4.81 | 5.50 | 5.50 | 13.17% | 633,551 |
| Jan 21, 2026 | 4.91 | 5.05 | 4.52 | 4.86 | 4.86 | -2.61% | 311,252 |
| Jan 20, 2026 | 5.28 | 5.42 | 4.95 | 4.99 | 4.99 | -4.95% | 401,963 |
| Jan 19, 2026 | 5.76 | 5.81 | 4.86 | 5.25 | 5.25 | -8.85% | 1,078,676 |
| Jan 16, 2026 | 5.87 | 5.97 | 5.70 | 5.76 | 5.76 | -1.87% | 119,112 |
| Jan 14, 2026 | 5.92 | 5.98 | 5.82 | 5.87 | 5.87 | -1.34% | 187,873 |
| Jan 13, 2026 | 5.81 | 6.50 | 5.80 | 5.95 | 5.95 | 2.41% | 131,599 |
| Jan 12, 2026 | 5.87 | 5.97 | 5.75 | 5.81 | 5.81 | -0.85% | 128,153 |
| Jan 9, 2026 | 5.95 | 6.00 | 5.80 | 5.86 | 5.86 | -0.68% | 98,247 |
| Jan 8, 2026 | 5.99 | 6.05 | 5.87 | 5.90 | 5.90 | -1.17% | 162,096 |
| Jan 7, 2026 | 6.01 | 6.13 | 5.96 | 5.97 | 5.97 | -0.67% | 91,324 |
| Jan 6, 2026 | 5.89 | 6.04 | 5.89 | 6.01 | 6.01 | - | 110,281 |
| Jan 5, 2026 | 5.96 | 6.08 | 5.96 | 6.01 | 6.01 | 0.84% | 184,405 |
| Jan 2, 2026 | 6.06 | 6.12 | 5.85 | 5.96 | 5.96 | -1.49% | 276,741 |
| Jan 1, 2026 | 6.14 | 6.14 | 6.01 | 6.05 | 6.05 | -0.33% | 36,483 |
| Dec 31, 2025 | 5.91 | 6.10 | 5.86 | 6.07 | 6.07 | 2.19% | 158,058 |
| Dec 30, 2025 | 5.98 | 6.07 | 5.90 | 5.94 | 5.94 | 0.68% | 187,527 |
| Dec 29, 2025 | 6.18 | 6.18 | 5.85 | 5.90 | 5.90 | -2.96% | 244,031 |
| Dec 26, 2025 | 6.09 | 6.20 | 6.00 | 6.08 | 6.08 | 1.00% | 178,276 |
| Dec 24, 2025 | 6.02 | 6.10 | 6.00 | 6.02 | 6.02 | - | 86,163 |
| Dec 23, 2025 | 6.09 | 6.12 | 6.00 | 6.02 | 6.02 | -0.99% | 177,825 |
| Dec 22, 2025 | 6.06 | 6.15 | 6.01 | 6.08 | 6.08 | 1.00% | 132,176 |
| Dec 19, 2025 | 6.02 | 6.17 | 6.00 | 6.02 | 6.02 | - | 93,130 |
| Dec 18, 2025 | 6.12 | 6.12 | 6.00 | 6.02 | 6.02 | -1.15% | 69,281 |
| Dec 17, 2025 | 6.00 | 6.16 | 6.00 | 6.09 | 6.09 | 1.50% | 84,812 |
| Dec 16, 2025 | 6.10 | 6.17 | 5.92 | 6.00 | 6.00 | -1.32% | 117,169 |
| Dec 15, 2025 | 6.13 | 6.20 | 6.03 | 6.08 | 6.08 | -0.33% | 83,914 |
| Dec 12, 2025 | 6.01 | 6.20 | 6.01 | 6.10 | 6.10 | 1.50% | 111,373 |
| Dec 11, 2025 | 5.90 | 6.25 | 5.85 | 6.01 | 6.01 | 2.21% | 186,707 |
| Dec 10, 2025 | 6.00 | 6.19 | 5.71 | 5.88 | 5.88 | -1.51% | 177,225 |
| Dec 9, 2025 | 6.05 | 6.05 | 5.63 | 5.97 | 5.97 | 0.17% | 249,857 |
| Dec 8, 2025 | 6.29 | 6.29 | 5.90 | 5.96 | 5.96 | -2.30% | 175,450 |
| Dec 5, 2025 | 6.30 | 6.30 | 6.08 | 6.10 | 6.10 | -2.56% | 169,679 |
| Dec 4, 2025 | 6.15 | 6.30 | 6.08 | 6.26 | 6.26 | 1.79% | 97,480 |
| Dec 3, 2025 | 6.15 | 6.29 | 6.10 | 6.15 | 6.15 | - | 119,806 |
| Dec 2, 2025 | 6.25 | 6.35 | 6.02 | 6.15 | 6.15 | -1.44% | 121,274 |