M K Proteins

M K Proteins Ltd Historical Data

NSEBSE

₹7.04

(-4.61%)

May 20, 2025|03:41:21 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	7.13	7.14	6.97	6.99	1,339	23,23,112.38	1,95,672
22-Apr-2025	7.07	7.07	6.95	6.98	974	21,02,557.97	1,96,457
23-Apr-2025	6.99	7.04	6.88	6.94	883	23,38,346.23	2,36,712
24-Apr-2025	6.93	7.2	6.8	7	1,131	18,47,208.2	1,79,149
25-Apr-2025	7	7	6.65	6.69	1,149	22,16,593.19	2,16,903
28-Apr-2025	6.7	6.7	6.62	6.64	800	10,05,014.65	1,03,718
29-Apr-2025	6.68	6.69	6.6	6.61	547	12,00,520.33	1,31,594
30-Apr-2025	6.64	6.65	6.5	6.51	594	8,17,231.86	92,898
02-May-2025	6.54	6.54	6.46	6.48	745	7,76,706.57	87,401
05-May-2025	6.55	6.55	6.38	6.4	975	10,58,538.18	1,13,915
06-May-2025	6.45	6.45	6.29	6.31	693	9,01,896.32	98,110
07-May-2025	6.1	6.44	5.95	6.24	1,136	13,73,730.8	1,54,399
08-May-2025	6.22	6.41	6.17	6.2	968	14,43,921.86	1,35,774
09-May-2025	6	6.04	5.83	5.99	1,224	16,71,770.83	1,98,393
12-May-2025	6.56	6.58	6.25	6.56	1,103	21,19,695.55	2,45,681
13-May-2025	6.69	6.73	6.41	6.67	1,433	27,37,089.92	2,89,181
14-May-2025	6.81	7.33	6.73	7.21	1,995	71,23,610.02	7,40,966
15-May-2025	7.34	7.38	7.17	7.24	1,308	30,02,242.17	2,68,604
16-May-2025	7.39	7.39	7.2	7.22	1,328	16,74,443.45	1,52,213
19-May-2025	7.48	7.48	7.26	7.38	1,751	40,48,363.4	3,49,823

M K Proteins: Related NEWS

No Record Found

Invest wise with Expert advice