M K Proteins

M K Proteins Ltd Historical Data

NSEBSE

₹6.29

(0.00%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	6.74	6.83	6.68	6.79	660	6,35,774.11	70,980
30-Oct-2025	6.79	6.85	6.74	6.77	524	5,55,213.06	60,419
31-Oct-2025	6.8	7.08	6.12	6.81	1,334	39,52,779.85	1,77,051
03-Nov-2025	6.81	6.81	6.66	6.72	776	11,47,757.73	1,39,319
04-Nov-2025	6.75	6.8	6.7	6.71	563	9,83,816.95	1,17,562
06-Nov-2025	6.83	6.83	6.48	6.54	1,056	17,88,579.09	1,69,300
07-Nov-2025	6.63	6.64	6.4	6.47	803	11,90,855.71	1,58,165
10-Nov-2025	6.51	6.65	6.5	6.62	694	7,00,748.82	71,182
11-Nov-2025	6.75	6.85	6.62	6.65	657	13,26,884.79	1,29,122
12-Nov-2025	6.81	6.84	6.72	6.79	663	9,92,011.9	1,05,452
13-Nov-2025	6.92	6.92	6.5	6.65	1,136	17,95,047.39	1,52,061
14-Nov-2025	6.65	6.79	6.6	6.64	613	12,05,023.64	1,27,209
17-Nov-2025	6.5	6.66	6.44	6.46	1,089	22,91,490.12	2,42,866
18-Nov-2025	6.5	6.59	6.45	6.46	627	12,30,639.63	1,57,616
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

M K Proteins: Related NEWS

No Record Found

Invest wise with Expert advice