TipRanks
Go Ultimate55% OFF

M.K. Exim (India) Limited (MKEXIM) Historical Prices

IN:MKEXIM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.6258.6250.5554.3254.32-7.37%25,8241.57
Oct 29, 202656.0762.6756.0758.6458.64+12.27%90,0065.94
Oct 28, 202651.3055.0051.3052.2352.23-5.04%3090.02
Oct 27, 202650.2055.8950.2055.0055.00+3.71%2,5800.17
Oct 26, 202650.0356.4050.0353.0353.03+3.80%5,8830.38
Oct 23, 202654.9754.9749.0051.0951.09+1.03%2,7210.18
Oct 22, 202657.7557.7549.5650.5750.57-9.89%2,3390.15
Oct 21, 202656.0056.1255.6056.1256.12-3.14%950.01
Oct 20, 202657.9458.5556.0057.9457.94+0.00%00.00
Oct 19, 202658.5558.5556.0057.9457.94+2.53%240.00
Oct 16, 202653.2058.9953.2056.5156.51+0.39%2,6270.17
Oct 15, 202657.0957.5056.0056.2956.29-1.88%7,3940.47
Oct 14, 202656.2958.4855.9057.3757.37+1.92%7,1880.45
Oct 13, 202659.7459.7456.2556.2956.29-0.81%1,7180.11
Oct 12, 202657.2058.3256.1056.7556.75-0.68%1,3090.08
Oct 09, 202657.2159.3956.3557.1457.14+3.78%3,1000.19
Oct 08, 202663.8563.8550.4155.0655.06-10.28%32,5082.09
Oct 07, 202663.7165.5061.1061.3761.37-5.09%12,8940.83
Oct 06, 202668.0068.0063.7564.6664.66-1.31%3,1480.20
Oct 05, 202669.9769.9764.0065.5265.52-0.73%2,5980.17
Oct 02, 202666.0067.9964.0066.0066.00+0.00%00.00
Oct 01, 202666.5067.9964.0066.0066.00+0.41%8,5000.54
Sep 30, 202666.7567.5065.0665.7365.73-3.49%5,2570.33
Sep 29, 202670.9870.9865.9168.1168.11-2.17%7,1680.46
Sep 28, 202669.0070.1866.3069.6269.62-0.97%25,5961.65
Sep 25, 202669.0970.8066.2470.3070.30+1.75%30,3792.02
Sep 24, 202669.4969.5067.4469.0969.09+0.45%32,5352.20
Sep 23, 202668.9969.0066.3168.7868.78+0.35%22,0791.53
Sep 22, 202665.0069.0065.0068.5468.54+4.32%27,8651.87
Sep 21, 202667.1569.9465.4065.7065.70-4.44%11,1280.72
Sep 18, 202668.0970.0067.0068.7568.75+2.75%40,8552.61
Sep 17, 202667.0068.0064.6867.5166.91+1.58%32,4812.02
Sep 16, 202665.0167.0063.1066.4665.87+1.34%21,3821.26
Sep 15, 202660.2566.4560.2565.5865.00-0.97%18,8001.08
Sep 14, 202666.2266.8961.3566.2265.63+0.00%00.00
Sep 11, 202665.0066.8961.3566.2265.63-0.08%22,6091.19
Sep 10, 202663.2967.7063.2966.2765.68+0.70%16,9470.90
Sep 09, 202664.0066.5063.0765.8165.23+2.43%42,6712.32
Sep 08, 202662.6967.0061.1264.2563.68+5.38%25,0831.38
Sep 07, 202660.1062.5060.1060.9760.43-2.90%6,6390.37
Sep 04, 202662.5063.9360.2062.7962.23+2.93%28,0061.57
Sep 03, 202662.9562.9559.4061.0060.46-0.21%7,5390.42
Sep 02, 202661.8961.9456.4061.1360.59-1.31%36,0262.06
Sep 01, 202664.7564.7560.0061.9461.39-0.34%34,7742.03
Aug 31, 202662.7962.8060.5062.1561.60-0.32%35,6662.14
Aug 28, 202665.0065.0060.2362.3561.80-3.95%29,7571.78
Aug 27, 202665.8566.5063.0064.9164.33+1.82%42,1122.43
Aug 26, 202664.0067.2460.1463.7563.18+2.18%36,9832.18
Aug 25, 202662.5063.4560.0562.3961.84+2.82%36,6622.24
Aug 24, 202655.6062.5055.6060.6860.14+2.67%18,3571.14