M K Proteins

M K Proteins Ltd Historical Data

NSEBSE

₹5.61

(0.00%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
31-Dec-2025	5.91	6.1	5.86	6.07	742	9,44,779.1	71,202
01-Jan-2026	6.14	6.14	6.01	6.05	392	2,20,657.32	26,006
02-Jan-2026	6.06	6.12	5.85	5.96	761	16,49,000.43	1,74,396
05-Jan-2026	5.96	6.08	5.96	6.01	535	11,08,161.13	1,61,549
06-Jan-2026	5.89	6.04	5.89	6.01	535	6,57,009.98	77,873
07-Jan-2026	6.01	6.13	5.96	5.97	451	5,48,740.47	58,653
08-Jan-2026	5.99	6.05	5.87	5.9	727	9,59,870.71	1,11,855
09-Jan-2026	5.95	6	5.8	5.86	538	5,79,608.26	78,601
12-Jan-2026	5.87	5.97	5.75	5.81	800	7,47,140.24	1,00,460
13-Jan-2026	5.81	6.5	5.8	5.95	546	7,75,645.34	1,04,492
14-Jan-2026	5.92	5.98	5.82	5.87	520	11,05,021.82	1,03,687
16-Jan-2026	5.87	5.97	5.7	5.76	727	6,92,808.55	96,416
19-Jan-2026	5.76	5.81	4.86	5.25	2,819	57,10,014.66	5,59,418
20-Jan-2026	5.28	5.42	4.95	4.99	1,337	20,31,345.86	2,18,021
21-Jan-2026	4.91	5.05	4.52	4.86	1,202	15,04,940.44	2,13,335
22-Jan-2026	4.81	5.6	4.81	5.5	1,577	34,18,841.59	2,98,934
23-Jan-2026	5.51	5.59	5.33	5.5	766	11,00,275.95	1,44,126
27-Jan-2026	5.51	6.35	4.86	5.52	1,698	21,55,947.54	2,80,508
28-Jan-2026	5.99	5.99	5.49	5.61	849	19,85,327.48	2,37,491
29-Jan-2026	5.8	5.8	5.32	5.61	752	19,94,664.88	2,49,547

M K Proteins: Related NEWS

No Record Found

Invest wise with Expert advice