M K Proteins

M K Proteins Ltd Historical Data

NSEBSE

₹6.05

(0.50%)

Dec 19, 2025|01:39:55 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	6.5	6.58	6.43	6.48	544	8,51,797.65	95,863
20-Nov-2025	6.58	6.58	6.38	6.41	677	8,79,372.85	96,256
21-Nov-2025	6.53	6.67	6.36	6.4	497	6,14,451.49	67,331
24-Nov-2025	6.4	6.47	6	6.26	754	9,59,116.27	1,06,021
25-Nov-2025	6.26	6.34	6.22	6.22	444	4,68,763.01	58,601
26-Nov-2025	6.21	6.54	6.21	6.23	620	5,41,928.12	59,056
27-Nov-2025	6.25	6.35	6.25	6.29	481	4,68,197.16	55,159
28-Nov-2025	6.21	6.34	6.2	6.29	465	5,50,315.87	71,010
01-Dec-2025	6.27	6.3	6.23	6.24	571	5,72,717.36	71,807
02-Dec-2025	6.25	6.35	6.02	6.15	703	7,56,070.69	87,204
03-Dec-2025	6.15	6.29	6.1	6.15	592	7,38,750.66	84,483
04-Dec-2025	6.15	6.3	6.08	6.26	437	6,04,972.69	78,433
05-Dec-2025	6.3	6.3	6.08	6.1	598	10,44,303.77	1,28,872
08-Dec-2025	6.29	6.29	5.9	5.96	817	10,57,138.36	1,22,797
09-Dec-2025	6.05	6.05	5.63	5.97	993	14,56,892.12	1,64,344
10-Dec-2025	6	6.19	5.71	5.88	1,039	10,64,045.09	93,667
11-Dec-2025	5.9	6.25	5.85	6.01	940	11,35,225.1	1,19,295
12-Dec-2025	6.01	6.2	6.01	6.1	609	6,80,400.76	71,595
15-Dec-2025	6.13	6.2	6.03	6.08	636	5,11,764.2	47,997
16-Dec-2025	6.1	6.17	5.92	6	575	7,05,219.17	77,431
17-Dec-2025	6	6.16	6	6.09	505	5,13,667.78	64,366
18-Dec-2025	6.12	6.12	6	6.02	465	4,17,990.35	39,136

M K Proteins: Related NEWS

No Record Found

Invest wise with Expert advice