M.V.K. Agro Food Product Limited (NSE:MVKAGRO)
India
· Delayed Price · Currency is INR 525.40
+15.85 (3.11%)
At close: Apr 28, 2026
M.V.K. Agro Food Product Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 547.00 | 572.75 | 512.00 | 542.00 | 542.00 | -1.36% | 26,700 |
| Mar 27, 2026 | 562.00 | 569.95 | 523.20 | 549.50 | 549.50 | 0.07% | 19,200 |
| Mar 25, 2026 | 524.95 | 550.00 | 524.90 | 549.10 | 549.10 | 9.77% | 92,700 |
| Mar 24, 2026 | 460.10 | 500.25 | 460.10 | 500.25 | 500.25 | 9.99% | 116,700 |
| Mar 23, 2026 | 450.00 | 487.50 | 427.00 | 454.80 | 454.80 | 2.55% | 82,200 |
| Mar 20, 2026 | 433.10 | 454.80 | 432.35 | 443.50 | 443.50 | 0.35% | 24,900 |
| Mar 19, 2026 | 469.00 | 483.50 | 436.00 | 441.95 | 441.95 | -5.94% | 41,100 |
| Mar 18, 2026 | 503.85 | 503.85 | 465.00 | 469.85 | 469.85 | -6.28% | 35,400 |
| Mar 17, 2026 | 504.00 | 509.90 | 476.00 | 501.35 | 501.35 | 1.00% | 19,800 |
| Mar 16, 2026 | 510.00 | 510.00 | 471.00 | 496.40 | 496.40 | -1.51% | 18,900 |
| Mar 13, 2026 | 498.00 | 510.00 | 498.00 | 504.00 | 504.00 | -0.69% | 4,500 |
| Mar 12, 2026 | 502.05 | 512.00 | 502.05 | 507.50 | 507.50 | -1.80% | 12,600 |
| Mar 11, 2026 | 550.00 | 550.00 | 515.10 | 516.80 | 516.80 | -2.20% | 67,500 |
| Mar 10, 2026 | 545.20 | 545.20 | 526.00 | 528.45 | 528.45 | -4.17% | 6,000 |
| Mar 9, 2026 | 535.00 | 568.00 | 535.00 | 551.45 | 551.45 | -2.40% | 13,500 |
| Mar 6, 2026 | 565.00 | 573.85 | 545.00 | 565.00 | 565.00 | -0.78% | 7,200 |
| Mar 5, 2026 | 579.90 | 579.90 | 558.50 | 569.45 | 569.45 | 0.60% | 21,900 |
| Mar 4, 2026 | 557.00 | 590.00 | 540.90 | 566.05 | 566.05 | 2.33% | 14,700 |
| Mar 2, 2026 | 545.00 | 570.00 | 540.00 | 553.15 | 553.15 | -5.55% | 225,300 |
| Feb 27, 2026 | 594.70 | 619.95 | 571.25 | 585.65 | 585.65 | -0.53% | 208,200 |
| Feb 26, 2026 | 546.00 | 595.00 | 525.00 | 588.75 | 588.75 | 8.19% | 154,200 |
| Feb 25, 2026 | 505.00 | 549.90 | 505.00 | 544.20 | 544.20 | 6.37% | 15,300 |
| Feb 24, 2026 | 513.00 | 513.00 | 509.00 | 511.60 | 511.60 | -0.08% | 7,800 |
| Feb 23, 2026 | 497.00 | 512.00 | 469.00 | 512.00 | 512.00 | 3.05% | 57,900 |
| Feb 20, 2026 | 512.05 | 512.05 | 493.05 | 496.85 | 496.85 | -5.04% | 25,800 |
| Feb 19, 2026 | 524.00 | 524.90 | 520.00 | 523.20 | 523.20 | -0.15% | 2,700 |
| Feb 18, 2026 | 510.00 | 525.00 | 496.00 | 524.00 | 524.00 | 1.51% | 14,400 |
| Feb 17, 2026 | 535.00 | 539.70 | 510.00 | 516.20 | 516.20 | -3.57% | 33,900 |
| Feb 16, 2026 | 577.00 | 582.00 | 530.50 | 535.30 | 535.30 | -5.70% | 5,100 |
| Feb 13, 2026 | 558.05 | 577.00 | 558.00 | 567.65 | 567.65 | -2.63% | 10,800 |
| Feb 12, 2026 | 583.00 | 600.00 | 583.00 | 583.00 | 583.00 | -1.85% | 8,100 |
| Feb 11, 2026 | 600.00 | 607.00 | 582.15 | 594.00 | 594.00 | -0.75% | 71,400 |
| Feb 10, 2026 | 565.05 | 610.00 | 565.05 | 598.50 | 598.50 | -2.05% | 15,000 |
| Feb 9, 2026 | 650.00 | 650.00 | 610.00 | 611.00 | 611.00 | 0.15% | 25,200 |
| Feb 6, 2026 | 624.90 | 624.90 | 590.05 | 610.10 | 610.10 | -0.23% | 9,900 |
| Feb 5, 2026 | 606.65 | 623.85 | 600.00 | 611.50 | 611.50 | 2.44% | 124,500 |
| Feb 4, 2026 | 577.80 | 606.65 | 575.00 | 596.95 | 596.95 | 3.31% | 13,200 |
| Feb 3, 2026 | 610.00 | 610.00 | 575.10 | 577.80 | 577.80 | -2.25% | 8,100 |
| Feb 2, 2026 | 580.00 | 610.00 | 567.00 | 591.10 | 591.10 | 0.91% | 15,900 |
| Feb 1, 2026 | 609.00 | 609.00 | 580.00 | 585.75 | 585.75 | -3.87% | 29,400 |
| Jan 30, 2026 | 591.00 | 614.00 | 586.10 | 609.30 | 609.30 | 0.21% | 8,400 |
| Jan 29, 2026 | 601.55 | 615.00 | 601.50 | 608.05 | 608.05 | 1.09% | 11,400 |
| Jan 28, 2026 | 601.00 | 614.80 | 575.90 | 601.50 | 601.50 | -0.78% | 44,400 |
| Jan 27, 2026 | 636.00 | 636.90 | 606.20 | 606.20 | 606.20 | -5.00% | 24,000 |
| Jan 23, 2026 | 644.50 | 655.00 | 632.00 | 638.10 | 638.10 | -3.31% | 9,000 |
| Jan 22, 2026 | 653.30 | 682.70 | 644.05 | 659.95 | 659.95 | -1.77% | 13,200 |
| Jan 21, 2026 | 685.60 | 685.60 | 666.05 | 671.85 | 671.85 | -3.96% | 9,000 |
| Jan 20, 2026 | 686.05 | 707.00 | 684.30 | 699.55 | 699.55 | -0.24% | 15,300 |
| Jan 19, 2026 | 685.00 | 722.00 | 675.20 | 701.20 | 701.20 | 1.59% | 20,400 |
| Jan 16, 2026 | 699.00 | 705.00 | 665.00 | 690.20 | 690.20 | 2.31% | 12,900 |
| Jan 14, 2026 | 690.00 | 690.00 | 660.05 | 674.60 | 674.60 | -0.86% | 23,700 |
| Jan 13, 2026 | 677.00 | 680.45 | 651.10 | 680.45 | 680.45 | 5.00% | 20,100 |
| Jan 12, 2026 | 587.65 | 648.05 | 586.35 | 648.05 | 648.05 | 5.00% | 87,000 |
| Jan 9, 2026 | 624.00 | 629.95 | 617.10 | 617.20 | 617.20 | -4.98% | 64,200 |
| Jan 8, 2026 | 655.25 | 655.25 | 647.40 | 649.55 | 649.55 | -4.68% | 50,400 |
| Jan 7, 2026 | 706.00 | 706.00 | 681.45 | 681.45 | 681.45 | -5.00% | 23,700 |
| Jan 6, 2026 | 725.00 | 738.95 | 707.00 | 717.30 | 717.30 | -1.41% | 70,800 |
| Jan 5, 2026 | 730.00 | 750.00 | 690.70 | 727.55 | 727.55 | 0.07% | 88,200 |
| Jan 2, 2026 | 745.00 | 750.00 | 721.00 | 727.05 | 727.05 | -3.00% | 78,600 |
| Jan 1, 2026 | 765.80 | 765.80 | 740.00 | 749.55 | 749.55 | -2.12% | 4,200 |
| Dec 31, 2025 | 733.00 | 789.60 | 730.00 | 765.80 | 765.80 | 0.48% | 34,200 |
| Dec 30, 2025 | 704.10 | 776.25 | 704.00 | 762.15 | 762.15 | 3.09% | 84,300 |
| Dec 29, 2025 | 803.00 | 803.00 | 735.00 | 739.30 | 739.30 | -3.85% | 27,300 |
| Dec 26, 2025 | 720.10 | 770.00 | 719.10 | 768.90 | 768.90 | 1.59% | 41,400 |
| Dec 24, 2025 | 792.00 | 813.00 | 750.00 | 756.90 | 756.90 | -2.74% | 21,900 |
| Dec 23, 2025 | 761.00 | 778.35 | 755.50 | 778.20 | 778.20 | 4.98% | 63,900 |
| Dec 22, 2025 | 695.00 | 741.30 | 670.70 | 741.30 | 741.30 | 5.00% | 65,100 |
| Dec 19, 2025 | 705.55 | 706.00 | 705.55 | 706.00 | 706.00 | -1.93% | 58,800 |
| Dec 18, 2025 | 715.40 | 720.00 | 715.40 | 719.90 | 719.90 | -1.38% | 41,700 |
| Dec 17, 2025 | 729.95 | 729.95 | 729.95 | 729.95 | 729.95 | -1.99% | 51,300 |
| Dec 16, 2025 | 770.00 | 770.00 | 744.80 | 744.80 | 744.80 | -2.00% | 45,300 |
| Dec 15, 2025 | 755.20 | 765.00 | 755.20 | 760.00 | 760.00 | -1.38% | 30,900 |
| Dec 12, 2025 | 743.00 | 770.60 | 743.00 | 770.60 | 770.60 | 2.00% | 97,200 |
| Dec 11, 2025 | 755.50 | 755.50 | 755.50 | 755.50 | 755.50 | -2.00% | 900 |
| Dec 10, 2025 | 770.90 | 770.90 | 770.90 | 770.90 | 770.90 | -2.00% | 9,600 |
| Dec 9, 2025 | 786.60 | 786.60 | 786.60 | 786.60 | 786.60 | -2.00% | 3,900 |
| Dec 8, 2025 | 819.00 | 819.00 | 802.65 | 802.65 | 802.65 | -2.00% | 25,500 |
| Dec 5, 2025 | 786.95 | 819.00 | 786.95 | 819.00 | 819.00 | 1.99% | 47,700 |
| Dec 4, 2025 | 812.95 | 812.95 | 803.00 | 803.00 | 803.00 | 0.61% | 35,700 |
| Dec 3, 2025 | 798.20 | 798.20 | 798.15 | 798.15 | 798.15 | 1.99% | 10,500 |
| Dec 2, 2025 | 782.60 | 782.60 | 782.55 | 782.55 | 782.55 | 1.99% | 30,900 |
| Dec 1, 2025 | 767.30 | 767.30 | 767.30 | 767.30 | 767.30 | 1.99% | 50,400 |