X 
Historical Volume
Home | Market Info | Company Profile | Historical Volume
MK Proteins Ltd.
BSE CODE: 543919   |   NSE CODE: MKPL   |   ISIN CODE : INE964W01021   |   31-Dec-2025 14:15 Hrs IST
BSE NSE
Rs. 5.95
0.03 ( 0.51% )
 
Prev Close ( Rs.)
5.92
Open ( Rs.)
5.81
 
High ( Rs.)
6.09
Low ( Rs.)
5.81
 
Volume
6135
Week Avg.Volume
20893
 
52 WK High-Low Range(Rs.)
BSE NSE
Rs. 5.99
0.05 ( 0.84% )
 
Prev Close ( Rs.)
5.94
Open ( Rs.)
5.91
 
High ( Rs.)
6.03
Low ( Rs.)
5.86
 
Volume
104871
Week Avg.Volume
167666
 
52 WK High-Low Range(Rs.)
5.4
9.78
Exchange Period From Period To
DateOpen Price(Rs.)High Price(Rs.)Low Price(Rs.)Close Price(Rs.)VolumeTurnover(Rs.)
30-Dec-2025 5.60 6.14 5.60 5.92 12909 77791
29-Dec-2025 6.20 6.20 5.90 5.92 32118 192428
26-Dec-2025 5.81 6.21 5.81 6.16 19472 118966
24-Dec-2025 6.02 6.07 5.92 6.04 2516 15156
23-Dec-2025 6.06 6.14 5.98 6.02 34827 209616
22-Dec-2025 6.27 6.27 6.00 6.13 23516 142090
19-Dec-2025 6.06 6.12 6.00 6.00 13738 83047
18-Dec-2025 5.65 6.12 5.65 6.04 9968 60123
17-Dec-2025 6.00 6.14 5.97 6.08 13019 78649
16-Dec-2025 6.01 6.10 5.99 6.01 7498 45126
Page 1 of 3
PREV || NEXT