M K Proteins Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	M K Proteins Limited		MCap (aprox) 188.8 Crores	Symbol : MKPL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.4%	-6.0%	2.0%	-4.9%	-22.5%	-32.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	5.02	-0.02	201.51k	-0.4%
20-05-26	Wed	5.04	-0.13	256.93k	-2.5%	Data Update : 8 PM
19-05-26	Tue	5.17	0.15	329.08k	3.0%	21-05-26 : 5.02
18-05-26	Mon	5.02	-0.1	393.17k	-2.0%
15-05-26	Fri	5.12	-0.12	169.98k	-2.3%	Compared to  :  12-05-26 5
14-05-26	Thu	5.24	0.18	452.45k	3.6%
13-05-26	Wed	5.06	0.06	113.53k	1.2%	7 Days %
12-05-26	Tue	5	-0.26	367.06k	-4.9%	0.4%
11-05-26	Mon	5.26	0.01	382.12k	0.2%
08-05-26	Fri	5.25	0.03	106.67k	0.6%	Compared to  :  21-04-26 5.34
07-05-26	Thu	5.22	0.08	230.96k	1.6%
06-05-26	Wed	5.14	-0.02	153.28k	-0.4%	1 Month %
05-05-26	Tue	5.16	-0.01	174.36k	-0.2%	-6.0%
04-05-26	Mon	5.17	-0.14	366.99k	-2.6%	.
30-04-26	Thu	5.31	-0.04	172.62k	-0.7%	Compared to  :  20-03-26 4.92
29-04-26	Wed	5.35	0.05	182.58k	0.9%
28-04-26	Tue	5.3	-0.04	127.33k	-0.7%	2 Months %
27-04-26	Mon	5.34	0.06	176.37k	1.1%	2.0%
24-04-26	Fri	5.28	-0.03	108.95k	-0.6%
23-04-26	Thu	5.31	0.07	315.56k	1.3%	Compared to  :  20-02-26 5.28
22-04-26	Wed	5.24	-0.1	190.33k	-1.9%
21-04-26	Tue	5.34	0.01	198.17k	0.2%	3 Months %
20-04-26	Mon	5.33	-0.01	398.09k	-0.2%	-4.9%
17-04-26	Fri	5.34	0	361.54k	0.0%
16-04-26	Thu	5.34	0.08	171.62k	1.5%	Compared to  :  21-11-25 6.48
15-04-26	Wed	5.26	0.03	666.09k	0.6%
13-04-26	Mon	5.23	-0.08	221.6k	-1.5%	6 Months %
10-04-26	Fri	5.31	0.24	562.09k	4.7%	-22.5%
09-04-26	Thu	5.07	-0.29	1.33m	-5.4%
08-04-26	Wed	5.36	0.23	282.14k	4.5%	Compared to  :  21-05-25 7.38
07-04-26	Tue	5.13	-0.05	230.17k	-1.0%
06-04-26	Mon	5.18	0.26	423.36k	5.3%	1 year %
02-04-26	Thu	4.92	0.55	452.1k	12.6%	-32.0%
01-04-26	Wed	4.37	0.5	243.16k	12.9%
30-03-26	Mon	3.87	-0.57	1.15m	-12.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	4.44	-0.31	313.16k	-6.5%
25-03-26	Wed	4.75	-0.01	229.88k	-0.2%
24-03-26	Tue	4.76	0.09	111.25k	1.9%
23-03-26	Mon	4.67	-0.25	262.88k	-5.1%
20-03-26	Fri	4.92	-0.01	138.08k	-0.2%
19-03-26	Thu	4.93	-0.02	141.71k	-0.4%
18-03-26	Wed	4.95	-0.14	160.25k	-1.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	5.09	-0.09	219.82k	-1.7%
26-02-26	Thu	5.18	-0.03	100.24k	-0.6%
25-02-26	Wed	5.21	-0.03	128.28k	-0.6%
24-02-26	Tue	5.24	0	117.39k	0.0%
23-02-26	Mon	5.24	-0.04	68.85k	-0.8%
20-02-26	Fri	5.28	-0.02	102.07k	-0.4%
19-02-26	Thu	5.3	-0.02	105.17k	-0.4%
18-02-26	Wed	5.32	0.06	84.55k	1.1%
17-02-26	Tue	5.26	-0.01	141.56k	-0.2%
16-02-26	Mon	5.27	-0.16	340.48k	-2.9%
13-02-26	Fri	5.43	-0.09	391.62k	-1.6%
12-02-26	Thu	5.52	0.07	181.32k	1.3%
11-02-26	Wed	5.45	0.25	194.69k	4.8%
10-02-26	Tue	5.2	-0.2	170.01k	-3.7%
09-02-26	Mon	5.4	0.01	89.06k	0.2%
06-02-26	Fri	5.39	0.17	177.9k	3.3%
05-02-26	Thu	5.22	0.22	258.3k	4.4%
04-02-26	Wed	5	-0.3	683.22k	-5.7%
03-02-26	Tue	5.3	-0.18	177.19k	-3.3%
02-02-26	Mon	5.48	-0.13	212.46k	-2.3%
01-02-26	Sun	5.61	0	355.22k	0.0%
30-01-26	Fri	5.61	0.09	347.42k	1.6%
29-01-26	Thu	5.52	0.02	400.37k	0.4%
28-01-26	Wed	5.5	0	199.44k	0.0%
27-01-26	Tue	5.5	0.64	633.55k	13.2%
23-01-26	Fri	4.86	-0.13	311.25k	-2.6%
22-01-26	Thu	4.99	-0.26	401.96k	-5.0%
21-01-26	Wed	5.25	-0.51	1.08m	-8.9%
20-01-26	Tue	5.76	-0.11	119.11k	-1.9%
19-01-26	Mon	5.87	-0.08	187.87k	-1.3%
16-01-26	Fri	5.95	0.14	131.6k	2.4%
14-01-26	Wed	5.81	-0.05	128.15k	-0.9%
13-01-26	Tue	5.86	-0.04	98.25k	-0.7%
12-01-26	Mon	5.9	-0.07	162.1k	-1.2%
09-01-26	Fri	5.97	-0.04	91.32k	-0.7%
08-01-26	Thu	6.01	0	110.28k	0.0%
07-01-26	Wed	6.01	0.05	184.41k	0.8%
06-01-26	Tue	5.96	-0.09	276.74k	-1.5%
05-01-26	Mon	6.05	-0.02	36.48k	-0.3%
02-01-26	Fri	6.07	0.13	158.06k	2.2%
01-01-26	Thu	5.94	0.04	187.53k	0.7%
31-12-25	Wed	5.9	-0.18	244.03k	-3.0%
30-12-25	Tue	6.08	0.06	178.28k	1.0%
29-12-25	Mon	6.02	0	86.16k	0.0%
26-12-25	Fri	6.02	-0.06	177.83k	-1.0%
24-12-25	Wed	6.08	0.06	132.18k	1.0%
23-12-25	Tue	6.02	0	93.13k	0.0%
22-12-25	Mon	6.02	-0.07	69.28k	-1.1%
19-12-25	Fri	6.09	0.09	84.81k	1.5%
18-12-25	Thu	6	-0.08	117.17k	-1.3%
17-12-25	Wed	6.08	-0.02	83.91k	-0.3%
16-12-25	Tue	6.1	0.09	111.37k	1.5%
15-12-25	Mon	6.01	0.13	186.71k	2.2%
12-12-25	Fri	5.88	-0.09	177.23k	-1.5%
11-12-25	Thu	5.97	0.01	249.86k	0.2%
10-12-25	Wed	5.96	-0.14	175.45k	-2.3%
09-12-25	Tue	6.1	-0.16	169.68k	-2.6%
08-12-25	Mon	6.26	0.11	97.48k	1.8%
05-12-25	Fri	6.15	0	119.81k	0.0%
04-12-25	Thu	6.15	-0.09	121.27k	-1.4%
03-12-25	Wed	6.24	-0.05	91.49k	-0.8%
02-12-25	Tue	6.29	0	87.49k	0.0%
01-12-25	Mon	6.29	0.06	74.41k	1.0%
28-11-25	Fri	6.23	0.01	85.76k	0.2%
27-11-25	Thu	6.22	-0.04	75.05k	-0.6%
26-11-25	Wed	6.26	-0.14	152.32k	-2.2%
25-11-25	Tue	6.4	-0.01	95.51k	-0.2%
24-11-25	Mon	6.41	-0.07	136.81k	-1.1%
21-11-25	Fri	6.48	0.02	131.36k	0.3%
20-11-25	Thu	6.46	0	189.32k	0.0%
19-11-25	Wed	6.46	-0.18	351.92k	-2.7%
18-11-25	Tue	6.64	-0.01	180.49k	-0.2%
17-11-25	Mon	6.65	-0.14	270.16k	-2.1%
14-11-25	Fri	6.79	0.14	146.28k	2.1%
13-11-25	Thu	6.65	0.03	196.97k	0.5%
12-11-25	Wed	6.62	0.15	106.38k	2.3%
11-11-25	Tue	6.47	-0.07	184.43k	-1.1%
10-11-25	Mon	6.54	-0.17	269.94k	-2.5%
07-11-25	Fri	6.71	-0.01	145.93k	-0.1%
06-11-25	Thu	6.72	-0.09	170.6k	-1.3%
04-11-25	Tue	6.81	0.04	586.92k	0.6%
03-11-25	Mon	6.77	-0.02	81.83k	-0.3%
31-10-25	Fri	6.79	0.04	93.82k	0.6%
30-10-25	Thu	6.75	0.08	126.15k	1.2%
29-10-25	Wed	6.67	-0.15	238.55k	-2.2%
28-10-25	Tue	6.82	0.1	187.12k	1.5%
27-10-25	Mon	6.72	-0.12	243.31k	-1.8%
24-10-25	Fri	6.84	0.22	105.42k	3.3%
23-10-25	Thu	6.62	-0.23	879.69k	-3.4%
21-10-25	Tue	6.85	-0.04	113.4k	-0.6%
20-10-25	Mon	6.89	0.06	134.53k	0.9%
17-10-25	Fri	6.83	0.05	83.35k	0.7%
16-10-25	Thu	6.78	-0.18	126.43k	-2.6%
15-10-25	Wed	6.96	-0.06	106.47k	-0.9%
14-10-25	Tue	7.02	0.09	89.72k	1.3%
13-10-25	Mon	6.93	-0.02	112.24k	-0.3%
10-10-25	Fri	6.95	-0.2	166.2k	-2.8%
09-10-25	Thu	7.15	0.03	145.07k	0.4%
08-10-25	Wed	7.12	0.07	219.51k	1.0%
07-10-25	Tue	7.05	0.18	685.22k	2.6%
06-10-25	Mon	6.87	0.09	283.82k	1.3%
03-10-25	Fri	6.78	-0.02	166.94k	-0.3%
01-10-25	Wed	6.8	-0.16	281.49k	-2.3%
30-09-25	Tue	6.96	-0.15	208.53k	-2.1%
29-09-25	Mon	7.11	0.06	240.14k	0.9%
26-09-25	Fri	7.05	-0.56	521.78k	-7.4%
25-09-25	Thu	7.61	0.02	296.06k	0.3%
24-09-25	Wed	7.59	0.17	2.57m	2.3%
23-09-25	Tue	7.42	-0.09	138.04k	-1.2%
22-09-25	Mon	7.51	0.09	107.4k	1.2%
19-09-25	Fri	7.42	-0.02	190.9k	-0.3%
18-09-25	Thu	7.44	0.13	206.18k	1.8%
17-09-25	Wed	7.31	0.06	196.58k	0.8%
16-09-25	Tue	7.25	0.14	194.22k	2.0%
15-09-25	Mon	7.11	0.19	147.81k	2.7%
12-09-25	Fri	6.92	0.27	103.42k	4.1%
11-09-25	Thu	6.65	-0.06	94.72k	-0.9%
10-09-25	Wed	6.71	0.18	58.67k	2.8%
09-09-25	Tue	6.53	-0.05	85.94k	-0.8%
08-09-25	Mon	6.58	0.02	43.06k	0.3%
05-09-25	Fri	6.56	0.11	70.91k	1.7%
04-09-25	Thu	6.45	0	80.25k	0.0%
03-09-25	Wed	6.45	-0.11	168k	-1.7%
02-09-25	Tue	6.56	0.07	93.7k	1.1%
01-09-25	Mon	6.49	0.05	51.05k	0.8%
29-08-25	Fri	6.44	-0.13	97.85k	-2.0%
28-08-25	Thu	6.57	-0.08	78.85k	-1.2%
26-08-25	Tue	6.65	-0.01	33.2k	-0.2%
25-08-25	Mon	6.66	-0.04	72.96k	-0.6%
22-08-25	Fri	6.7	0.05	46.68k	0.8%
21-08-25	Thu	6.65	-0.02	114.9k	-0.3%
20-08-25	Wed	6.67	0.15	112.39k	2.3%
19-08-25	Tue	6.52	-0.14	130.39k	-2.1%
18-08-25	Mon	6.66	-0.11	106.94k	-1.6%
14-08-25	Thu	6.77	0.11	65.7k	1.7%
13-08-25	Wed	6.66	-0.04	136.21k	-0.6%
12-08-25	Tue	6.7	0.06	72.92k	0.9%
11-08-25	Mon	6.64	-0.13	60.64k	-1.9%
08-08-25	Fri	6.77	0	106.61k	0.0%
07-08-25	Thu	6.77	-0.17	65.37k	-2.4%
06-08-25	Wed	6.94	-0.04	49.58k	-0.6%
05-08-25	Tue	6.98	0.01	35.87k	0.1%
04-08-25	Mon	6.97	-0.06	49.31k	-0.9%
01-08-25	Fri	7.03	0.08	29.84k	1.2%
31-07-25	Thu	6.95	-0.03	58.52k	-0.4%
30-07-25	Wed	6.98	-0.05	92.34k	-0.7%
29-07-25	Tue	7.03	-0.06	78.12k	-0.8%
28-07-25	Mon	7.09	0	88.82k	0.0%
25-07-25	Fri	7.09	-0.13	126.96k	-1.8%
24-07-25	Thu	7.22	0.02	82.98k	0.3%
23-07-25	Wed	7.2	-0.07	86.77k	-1.0%
22-07-25	Tue	7.27	0.03	73.58k	0.4%
21-07-25	Mon	7.24	-0.01	105.36k	-0.1%
18-07-25	Fri	7.25	0	195.15k	0.0%
17-07-25	Thu	7.25	-0.05	90.48k	-0.7%
16-07-25	Wed	7.3	0.04	92.61k	0.6%
15-07-25	Tue	7.26	-0.08	104.65k	-1.1%
14-07-25	Mon	7.34	0	61.95k	0.0%
11-07-25	Fri	7.34	0.02	128.29k	0.3%
10-07-25	Thu	7.32	0	127.75k	0.0%
09-07-25	Wed	7.46	-0.14	202.45k	-1.9%
08-07-25	Tue	7.46	0.07	138.15k	0.9%
07-07-25	Mon	7.39	-0.02	140.63k	-0.3%
04-07-25	Fri	7.41	-0.16	193.55k	-2.1%
03-07-25	Thu	7.57	0.03	173.41k	0.4%
02-07-25	Wed	7.54	0.04	115.34k	0.5%
01-07-25	Tue	7.5	-0.12	180.89k	-1.6%
30-06-25	Mon	7.62	-0.11	125.21k	-1.4%
27-06-25	Fri	7.73	0.18	239.03k	2.4%
26-06-25	Thu	7.55	0.13	195.17k	1.8%
25-06-25	Wed	7.42	-0.29	253.91k	-3.8%
24-06-25	Tue	7.71	0.28	452.43k	3.8%
23-06-25	Mon	7.43	-1.05	1.38m	-12.4%
20-06-25	Fri	8.48	-0.53	1.43m	-5.9%
19-06-25	Thu	9.01	0.57	6.99m	6.8%
18-06-25	Wed	8.44	1.4	1.85m	19.9%
17-06-25	Tue	7.04	-0.05	251.9k	-0.7%
16-06-25	Mon	7.09	-0.04	314.9k	-0.6%
13-06-25	Fri	7.13	0.07	313.43k	1.0%
12-06-25	Thu	7.06	0.02	178.5k	0.3%
11-06-25	Wed	7.04	0	259.2k	0.0%
10-06-25	Tue	7.04	0.07	250.67k	1.0%
09-06-25	Mon	6.97	-0.07	173.06k	-1.0%
06-06-25	Fri	7.04	-0.07	243.44k	-1.0%
05-06-25	Thu	7.11	0.05	161.82k	0.7%
04-06-25	Wed	7.06	-0.01	251.79k	-0.1%
03-06-25	Tue	7.07	-0.07	176.12k	-1.0%
02-06-25	Mon	7.14	-0.03	168.37k	-0.4%
30-05-25	Fri	7.17	0.02	104.78k	0.3%
29-05-25	Thu	7.15	0.04	188.74k	0.6%
28-05-25	Wed	7.11	-0.02	279.11k	-0.3%
27-05-25	Tue	7.13	0.12	198.33k	1.7%
26-05-25	Mon	7.01	-0.11	238.36k	-1.5%
23-05-25	Fri	7.12	0.08	144.73k	1.1%
22-05-25	Thu	7.04	-0.34	385.86k	-4.6%
21-05-25	Wed	7.38	0.16	547.09k	2.2%
20-05-25	Tue	7.22	-0.02	229.93k	-0.3%