M K Proteins Ltd(M K Proteins) Share Historical Prices and Data | India Infoline

M K Proteins Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	10.3	11.35	10.3	10.75	3588	19199252.1	1782167	1.05	0.45
27-Mar-2024	10.5	11.25	10.25	10.3	1789	8125503.25	771714	1.00	-0.20
28-Mar-2024	10.25	10.3	9.8	9.85	3488	12384669.35	1253227	0.50	-0.40
01-Apr-2024	9.8	10.3	9.45	10.3	948	7382426.25	722680	0.85	0.50
02-Apr-2024	10.75	10.8	10.5	10.8	1427	8339845.8	774288	0.30	0.05
03-Apr-2024	10.95	11.3	10.95	11.3	741	6998346.9	620879	0.35	0.35
04-Apr-2024	11.85	11.85	11.85	11.85	310	1596526.8	134728
05-Apr-2024	12.4	12.4	12.4	12.4	261	1044960.4	84271
08-Apr-2024	12.25	12.25	12.15	12.15	524	5214291.55	427591	0.10	-0.10
09-Apr-2024	11.9	11.9	11.9	11.9	376	1124431	94490
10-Apr-2024	11.7	11.7	11.7	11.7	344	1356977.7	115981
12-Apr-2024	11.5	11.5	11.5	11.5	813	2643597	229878
15-Apr-2024	11.3	11.3	11.3	11.3	347	634257.7	56129
16-Apr-2024	11.1	11.1	11.1	11.1	427	1285391.1	115801
18-Apr-2024	10.9	10.9	10.9	10.9	687	2290111.8	210102
19-Apr-2024	10.7	10.85	10.7	10.8	391	2763438.15	255623	0.15	0.10
22-Apr-2024	10.65	10.65	10.6	10.6	596	1775256	167380	0.05	-0.05
23-Apr-2024	10.4	10.4	10.4	10.4	580	3730615.2	358713
24-Apr-2024	10.35	10.35	10.2	10.2	712	1935770.4	189215	0.15	-0.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.