MKPL Historical Share Price Data

M K Proteins Ltd Share Price

MKPL

CMP as on 21-Feb-24 10:29
₹ 46

icon 0.15 | 0.33%

Open
₹ 47
Turnover(lac)
₹ 17
Prev. Close
₹ 46.05
Day's Vol (shares)
₹ 37,345
Day's Vol (shares)
₹ 46.05         ₹ 47.25

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
M K Proteins Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-Jan-202448.6548.745.2545.25198129369271.46190813.45-3.40
24-Jan-202445.347.543.947.15152821500732.854709833.601.85
25-Jan-20244848.84748.45116714576985.853040441.800.45
29-Jan-202449.0549.854747.55172320884071.054349642.85-1.50
30-Jan-202448.548.854647.251293185244023939522.85-1.25
31-Jan-202449.649.649.449.53979121568005.3524534200.20-0.10
01-Feb-202450.651.9549.551.9347545732419.68907652.451.30
02-Feb-202454.354.352.153.952719342612256390722.20-0.35
05-Feb-202455.755.751.2551.25317630954736.555831084.45-4.45
06-Feb-20244949.7548.748.7159915704906.153221911.05-0.30
07-Feb-202446.347.7546.346.35306032231088.46918971.450.05
08-Feb-202446.847.744.0544.55214316105757.253539213.65-2.25
09-Feb-202445.445.6543.54413669380030.352118352.15-1.40
12-Feb-20244545.4542.842.9510625802416.751324702.65-2.05
13-Feb-202443.8543.8541.242.78484017888.85946962.65-1.15
14-Feb-202442.5543.841.0542.47703768274.6888112.75-0.15
15-Feb-20244344.542.5544.57257973361.61794711.951.50
16-Feb-202446.546.745.0546.78998628337.91855991.650.20
19-Feb-202447.348.454545.659067667394.751650493.45-1.65
20-Feb-202445.8546.9545.646.055414119225.05894061.350.20