M K Proteins

M K Proteins Ltd Historical Data

NSEBSE

₹6.71

(-0.15%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	7.31	7.31	7.1	7.12	1,589	15,78,715.9	1,17,930
07-Oct-2025	7.13	7.2	7.04	7.15	670	10,33,856.34	83,864
08-Oct-2025	7.12	7.2	6.89	6.95	756	11,64,332.73	1,13,834
09-Oct-2025	7	7.09	6.92	6.93	775	7,81,867.39	79,727
10-Oct-2025	7	7.12	7	7.02	616	6,32,957.48	62,337
13-Oct-2025	7	7.05	6.88	6.96	836	7,42,856.48	78,344
14-Oct-2025	6.96	7.08	6.7	6.78	814	8,65,031.65	1,04,814
15-Oct-2025	6.78	6.99	6.77	6.83	730	5,72,842.93	58,410
16-Oct-2025	6.83	7.08	6.76	6.89	751	9,27,319.05	83,473
17-Oct-2025	6.89	6.98	6.79	6.85	634	7,77,382.91	76,200
20-Oct-2025	6.85	6.98	5.55	6.62	2,128	55,32,313.15	4,05,109
21-Oct-2025	7.19	7.19	6.76	6.84	492	7,25,850.27	80,396
23-Oct-2025	7	7.03	6.61	6.72	1,291	16,55,785.53	1,70,193
24-Oct-2025	6.99	6.99	6.7	6.82	750	12,82,563.55	1,19,501
27-Oct-2025	6.93	6.93	6.22	6.67	1,268	15,86,390.6	1,52,324
28-Oct-2025	6.79	6.89	6.62	6.75	683	8,53,610.78	91,578
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

M K Proteins: Related NEWS

No Record Found

Invest wise with Expert advice