M K Proteins

M K Proteins Ltd Historical Data

NSEBSE

₹7.13

(0.99%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	7.47	7.47	6.78	7.04	1,432	27,76,287.08	2,44,283
21-May-2025	7.04	7.27	7.04	7.12	950	10,33,282.67	74,799
22-May-2025	7.26	7.26	7	7.01	1,083	16,88,274.11	1,50,770
23-May-2025	7.16	7.28	7.01	7.13	910	14,18,966.1	99,383
26-May-2025	7.13	7.37	6.9	7.11	1,730	19,96,451.99	1,64,989
27-May-2025	7.15	7.25	7	7.15	947	13,48,334.35	1,14,835
28-May-2025	7.16	7.29	7.1	7.17	893	7,52,099.01	78,926
29-May-2025	7.29	7.29	7.1	7.14	963	12,02,945.84	1,10,171
30-May-2025	7.14	7.25	7.04	7.07	933	12,55,910.95	1,11,227
02-Jun-2025	7.22	7.25	7.04	7.06	1,305	17,88,584.18	1,76,241
03-Jun-2025	7.23	7.25	7.1	7.11	1,304	11,56,489.63	91,416
04-Jun-2025	7.28	7.28	6.98	7.04	1,311	17,21,913.8	1,36,829
05-Jun-2025	7.04	7.12	6.92	6.97	992	12,14,462.14	1,06,774
06-Jun-2025	6.99	7.16	6.97	7.04	1,429	17,69,128.03	1,45,305
09-Jun-2025	7.11	7.2	7.02	7.04	1,130	18,38,131.79	1,82,979
10-Jun-2025	7.18	7.18	7.02	7.06	785	12,64,581.45	1,40,952
11-Jun-2025	7.29	7.29	7.07	7.13	1,223	22,47,142.41	2,04,400

M K Proteins: Related NEWS

No Record Found

Invest wise with Expert advice