Want to see IN:MKPL full AI Analyst Report?
M K Proteins Limited (MKPL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.67 | 3.96 | 3.62 | 3.93 | 3.93 | +6.79% | 26,644 | 1.33 |
| Oct 29, 2026 | 3.66 | 3.74 | 3.64 | 3.68 | 3.68 | -0.27% | 8,604 | 0.43 |
| Oct 28, 2026 | 3.71 | 3.78 | 3.65 | 3.69 | 3.69 | -2.89% | 17,127 | 0.86 |
| Oct 27, 2026 | 3.74 | 3.83 | 3.65 | 3.80 | 3.80 | +2.15% | 6,353 | 0.32 |
| Oct 26, 2026 | 3.86 | 3.86 | 3.62 | 3.72 | 3.72 | -0.53% | 3,443 | 0.17 |
| Oct 23, 2026 | 3.57 | 3.91 | 3.57 | 3.74 | 3.74 | -4.10% | 48,087 | 2.49 |
| Oct 22, 2026 | 3.82 | 3.93 | 3.70 | 3.90 | 3.90 | +0.00% | 27,732 | 1.46 |
| Oct 21, 2026 | 3.93 | 3.99 | 3.76 | 3.90 | 3.90 | -3.47% | 41,627 | 2.22 |
| Oct 20, 2026 | 4.04 | 4.04 | 3.70 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 3.70 | 4.04 | 3.70 | 4.04 | 4.04 | +1.25% | 26,126 | 1.39 |
| Oct 16, 2026 | 4.08 | 4.08 | 3.88 | 3.99 | 3.99 | +1.27% | 4,004 | 0.21 |
| Oct 15, 2026 | 3.93 | 4.00 | 3.91 | 3.94 | 3.94 | -1.01% | 6,612 | 0.33 |
| Oct 14, 2026 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | +0.51% | 12,770 | 0.61 |
| Oct 13, 2026 | 3.91 | 3.99 | 3.90 | 3.96 | 3.96 | +1.28% | 9,660 | 0.46 |
| Oct 12, 2026 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -0.76% | 5,884 | 0.28 |
| Oct 09, 2026 | 3.91 | 4.08 | 3.91 | 3.94 | 3.94 | +0.51% | 11,014 | 0.52 |
| Oct 08, 2026 | 3.86 | 4.10 | 3.86 | 3.92 | 3.92 | -2.00% | 42,194 | 2.03 |
| Oct 07, 2026 | 4.04 | 4.07 | 3.80 | 4.00 | 4.00 | +0.76% | 124,458 | 6.46 |
| Oct 06, 2026 | 3.90 | 4.21 | 3.87 | 3.97 | 3.97 | +0.76% | 31,781 | 1.67 |
| Oct 05, 2026 | 3.90 | 4.03 | 3.88 | 3.94 | 3.94 | -0.51% | 15,072 | 0.77 |
| Oct 02, 2026 | 3.96 | 4.00 | 3.86 | 3.96 | 3.96 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.92 | 4.00 | 3.86 | 3.96 | 3.96 | -1.98% | 18,126 | 0.92 |
| Sep 30, 2026 | 3.91 | 4.08 | 3.89 | 4.04 | 4.04 | +2.80% | 17,067 | 0.87 |
| Sep 29, 2026 | 3.97 | 4.03 | 3.87 | 3.93 | 3.93 | -1.01% | 27,007 | 1.36 |
| Sep 28, 2026 | 4.01 | 4.04 | 3.90 | 3.97 | 3.97 | -1.00% | 13,144 | 0.60 |
| Sep 25, 2026 | 3.96 | 4.06 | 3.96 | 4.01 | 4.01 | -0.74% | 9,600 | 0.44 |
| Sep 24, 2026 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | +0.00% | 7,760 | 0.34 |
| Sep 23, 2026 | 4.00 | 4.11 | 3.92 | 4.04 | 4.04 | -0.49% | 15,244 | 0.68 |
| Sep 22, 2026 | 4.05 | 4.14 | 4.00 | 4.06 | 4.06 | +2.78% | 7,737 | 0.33 |
| Sep 21, 2026 | 4.00 | 4.08 | 3.92 | 3.95 | 3.95 | -1.25% | 25,109 | 1.08 |
| Sep 18, 2026 | 4.00 | 4.16 | 3.96 | 4.00 | 4.00 | -1.72% | 30,214 | 1.32 |
| Sep 17, 2026 | 4.11 | 4.11 | 3.96 | 4.07 | 4.07 | +1.50% | 34,275 | 1.50 |
| Sep 16, 2026 | 3.91 | 4.12 | 3.91 | 4.01 | 4.01 | +0.75% | 54,517 | 2.45 |
| Sep 15, 2026 | 3.96 | 4.03 | 3.91 | 3.98 | 3.98 | -1.00% | 24,723 | 1.11 |
| Sep 14, 2026 | 4.02 | 4.06 | 3.90 | 4.02 | 4.02 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.06 | 4.06 | 3.90 | 4.02 | 4.02 | +0.25% | 27,034 | 1.20 |
| Sep 10, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -0.25% | 13,129 | 0.57 |
| Sep 09, 2026 | 4.01 | 4.05 | 3.98 | 4.02 | 4.02 | +0.25% | 16,897 | 0.74 |
| Sep 08, 2026 | 3.92 | 4.08 | 3.92 | 4.01 | 4.01 | -0.74% | 14,250 | 0.61 |
| Sep 07, 2026 | 3.96 | 4.05 | 3.95 | 4.04 | 4.04 | +0.25% | 30,853 | 1.33 |
| Sep 04, 2026 | 4.10 | 4.10 | 3.97 | 4.03 | 4.03 | -1.23% | 18,910 | 0.82 |
| Sep 03, 2026 | 3.94 | 4.11 | 3.94 | 4.08 | 4.08 | +0.99% | 12,865 | 0.55 |
| Sep 02, 2026 | 4.14 | 4.14 | 3.97 | 4.04 | 4.04 | -0.74% | 29,768 | 1.30 |
| Sep 01, 2026 | 4.11 | 4.15 | 4.02 | 4.07 | 4.07 | -1.69% | 15,602 | 0.68 |
| Aug 31, 2026 | 4.13 | 4.30 | 3.98 | 4.14 | 4.14 | +0.24% | 26,674 | 1.18 |
| Aug 28, 2026 | 4.11 | 4.19 | 4.10 | 4.13 | 4.13 | -0.24% | 8,619 | 0.38 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.01 | 4.14 | 4.14 | +0.73% | 16,845 | 0.72 |
| Aug 26, 2026 | 4.07 | 4.19 | 4.07 | 4.11 | 4.11 | -1.20% | 19,798 | 0.82 |
| Aug 25, 2026 | 4.24 | 4.24 | 4.08 | 4.16 | 4.16 | +0.97% | 17,828 | 0.75 |
| Aug 24, 2026 | 4.11 | 4.21 | 4.06 | 4.12 | 4.12 | -0.72% | 18,132 | 0.77 |