M K Proteins

MKPR
🏛️ india →
6.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 8.17 8.17 8.16 8.16 0.0M
2024-12-30 8.11 8.17 8.01 8.17 0.0M
2024-12-27 8.42 8.42 8.12 8.17 0.0M
2024-12-26 8.09 8.27 8.05 8.27 0.0M
2024-12-24 8.11 8.19 8.11 8.11 0.0M
2024-12-23 7.95 8.27 7.95 8.27 0.1M
2024-12-20 8.25 8.25 8.11 8.11 0.0M
2024-12-19 8.30 8.30 8.19 8.27 0.0M
2024-12-18 8.33 8.41 8.33 8.35 0.1M
2024-12-17 8.40 8.48 8.39 8.48 0.1M
2024-12-16 8.16 8.32 8.16 8.32 0.1M
2024-12-13 8.05 8.32 8.00 8.32 0.0M
2024-12-12 8.16 8.16 8.16 8.16 0.0M
2024-12-11 8.32 8.32 8.32 8.32 0.0M
2024-12-10 8.48 8.48 8.48 8.48 0.0M
2024-12-09 8.70 8.70 8.65 8.65 0.0M
2024-12-06 8.94 8.94 8.77 8.82 0.0M
2024-12-05 8.94 8.94 8.94 8.94 0.0M
2024-12-04 9.29 9.29 9.12 9.12 0.0M
2024-12-03 9.33 9.33 9.30 9.30 0.1M
2024-12-02 9.30 9.46 9.19 9.46 0.4M
2024-11-29 8.90 9.01 8.75 9.01 0.1M
2024-11-28 8.20 8.59 8.20 8.59 0.1M
2024-11-27 7.90 8.19 7.81 8.19 0.1M
2024-11-26 7.60 7.85 7.40 7.80 0.1M
2024-11-25 7.50 7.70 7.30 7.54 0.0M
2024-11-22 7.64 7.64 7.26 7.49 0.0M
2024-11-21 7.80 7.80 7.45 7.56 0.0M
2024-11-19 7.74 7.89 7.43 7.80 0.1M
2024-11-18 8.17 8.33 7.79 7.82 0.1M
2024-11-14 8.54 8.59 8.17 8.20 0.1M
2024-11-13 8.97 8.97 8.32 8.59 0.0M
2024-11-12 8.99 9.10 8.70 8.72 0.1M
2024-11-11 9.29 9.36 8.71 8.91 0.1M
2024-11-08 9.26 9.45 9.02 9.11 0.1M
2024-11-07 9.46 9.50 9.00 9.34 0.1M
2024-11-06 9.58 9.58 9.10 9.31 0.0M
2024-11-05 9.29 9.58 9.00 9.18 0.1M
2024-11-04 9.54 9.54 8.91 9.13 0.0M
2024-11-01 9.09 9.09 9.09 9.09 0.0M
2024-10-31 8.99 9.21 8.35 8.66 0.1M
2024-10-30 8.59 8.85 8.42 8.78 0.1M
2024-10-29 8.35 8.60 8.30 8.43 0.0M
2024-10-28 8.34 8.44 8.07 8.35 0.0M
2024-10-25 8.49 8.49 8.08 8.17 0.1M
2024-10-24 9.00 9.00 8.30 8.49 0.1M
2024-10-23 8.84 8.93 8.33 8.73 0.1M
2024-10-22 9.00 9.12 8.51 8.76 0.0M
2024-10-21 9.10 9.19 8.86 8.95 0.0M
2024-10-18 9.15 9.15 8.81 9.00 0.0M
2024-10-17 9.12 9.20 8.81 9.12 0.0M
2024-10-16 9.18 9.18 8.72 9.05 0.0M
2024-10-15 9.17 9.19 9.07 9.13 0.0M
2024-10-14 9.14 9.14 9.02 9.14 0.0M
2024-10-11 9.11 9.19 9.04 9.12 0.0M
2024-10-10 9.35 9.35 8.86 9.15 0.0M
2024-10-09 9.03 9.32 8.70 9.30 0.1M
2024-10-08 8.76 9.06 8.33 9.01 0.1M
2024-10-07 9.15 9.15 8.70 8.76 0.1M
2024-10-04 9.12 9.12 8.96 9.05 0.0M
2024-10-03 9.37 9.37 9.00 9.08 0.0M
2024-10-01 9.19 9.20 9.01 9.15 0.1M
2024-09-30 9.10 9.20 8.81 9.05 0.1M
2024-09-27 9.01 9.30 8.90 9.09 0.1M
2024-09-26 9.00 9.30 8.90 9.13 0.1M
2024-09-25 9.35 9.44 8.71 9.14 0.1M
2024-09-24 9.20 9.44 9.02 9.16 0.1M
2024-09-23 9.29 9.65 9.10 9.20 0.1M
2024-09-20 9.10 9.50 8.70 9.22 0.2M
2024-09-19 9.48 9.48 8.98 9.10 0.3M
2024-09-18 10.05 10.20 9.36 9.45 0.2M
2024-09-17 10.20 10.67 9.84 9.85 0.2M
2024-09-16 10.63 10.84 10.07 10.35 0.3M
2024-09-13 10.81 10.84 10.34 10.59 0.2M
2024-09-12 11.00 11.09 10.60 10.81 0.1M
2024-09-11 11.75 11.80 10.77 11.09 0.3M
2024-09-10 10.85 11.24 10.85 11.24 0.2M
2024-09-09 10.60 10.71 10.20 10.71 0.1M
2024-09-06 10.20 10.25 10.15 10.20 0.0M
2024-09-05 10.20 10.21 10.06 10.20 0.1M
2024-09-04 10.10 10.29 10.10 10.20 0.0M
2024-09-03 10.24 10.24 10.10 10.10 0.1M
2024-09-02 10.26 10.26 10.26 10.26 0.0M
2024-08-30 10.46 10.46 10.46 10.46 0.0M
2024-08-29 10.80 10.80 10.67 10.67 0.0M
2024-08-28 10.86 11.07 10.86 10.88 0.1M
2024-08-27 10.72 10.87 10.72 10.86 0.0M
2024-08-26 11.06 11.06 10.66 10.66 0.1M
2024-08-23 10.85 10.85 10.85 10.85 0.1M
2024-08-22 10.44 10.64 10.44 10.64 0.0M
2024-08-21 10.20 10.44 10.20 10.44 0.0M
2024-08-20 10.36 10.36 10.23 10.24 0.0M
2024-08-19 10.39 10.39 10.39 10.39 0.0M
2024-08-16 10.78 10.78 10.56 10.60 0.0M
2024-08-14 10.78 10.78 10.69 10.75 0.0M
2024-08-13 11.11 11.11 10.90 10.90 0.0M
2024-08-12 11.00 11.00 10.90 10.90 0.0M
2024-08-09 11.12 11.12 11.01 11.12 0.0M
2024-08-08 11.14 11.15 11.14 11.14 0.0M
2024-08-07 11.36 11.36 11.36 11.36 0.0M
2024-08-06 11.59 11.59 11.59 11.59 0.0M
2024-08-05 11.82 11.82 11.82 11.82 0.0M
2024-08-02 12.06 12.06 12.06 12.06 0.0M
2024-08-01 12.99 12.99 12.27 12.30 0.2M
2024-07-31 12.89 12.91 12.51 12.91 0.4M
2024-07-30 11.95 12.33 11.65 12.30 0.1M
2024-07-29 11.69 11.90 11.41 11.75 0.1M
2024-07-26 11.80 11.80 11.00 11.57 0.1M
2024-07-25 11.15 11.49 10.93 11.37 0.0M
2024-07-24 11.46 11.46 11.05 11.15 0.0M
2024-07-23 11.10 11.23 10.80 11.00 0.1M
2024-07-22 11.08 11.24 11.00 11.09 0.1M
2024-07-19 11.47 11.70 11.09 11.17 0.1M
2024-07-18 11.59 11.80 11.16 11.47 0.0M
2024-07-16 11.55 11.90 11.44 11.59 0.0M
2024-07-15 11.80 11.90 11.30 11.59 0.0M
2024-07-12 11.77 11.85 11.30 11.69 0.0M
2024-07-11 11.49 11.68 11.15 11.54 0.1M
2024-07-10 11.70 11.70 11.12 11.30 0.1M
2024-07-09 11.60 11.74 11.30 11.70 0.1M
2024-07-08 12.00 12.27 11.60 11.68 0.1M
2024-07-05 12.00 12.25 12.00 12.03 0.1M
2024-07-04 12.24 12.24 11.90 11.99 0.1M
2024-07-03 11.90 12.35 11.90 12.20 0.1M
2024-07-02 12.40 12.40 11.90 12.04 0.1M
2024-07-01 12.40 12.55 12.02 12.40 0.2M
2024-06-28 12.03 12.03 11.96 11.96 0.0M
2024-06-27 12.26 12.47 12.20 12.20 0.0M
2024-06-26 12.34 12.34 12.25 12.25 0.1M
2024-06-25 12.02 12.10 12.02 12.10 0.1M
2024-06-24 12.25 12.25 12.10 12.15 0.1M
2024-06-21 12.39 12.39 12.25 12.25 0.1M
2024-06-20 12.49 12.49 12.40 12.40 0.0M
2024-06-19 12.61 12.61 12.49 12.49 0.2M
2024-06-18 12.37 12.37 12.37 12.37 0.1M
2024-06-14 12.10 12.13 12.10 12.13 0.1M
2024-06-13 11.81 12.00 11.81 11.90 0.0M
2024-06-12 11.76 11.80 11.76 11.80 0.1M
2024-06-11 11.68 12.10 11.68 12.00 0.1M
2024-06-10 11.95 11.95 11.91 11.91 0.1M
2024-06-07 12.15 12.15 12.15 12.15 0.1M
2024-06-06 12.45 12.45 12.39 12.39 0.0M
2024-06-05 12.64 12.64 12.64 12.64 0.0M
2024-06-04 13.00 13.00 12.89 12.89 0.0M
2024-06-03 12.75 13.15 12.65 13.15 0.2M
2024-05-31 13.00 13.00 12.76 12.90 0.0M
2024-05-30 13.51 13.51 13.02 13.02 0.0M
2024-05-29 13.25 13.25 13.18 13.25 0.0M
2024-05-28 13.70 13.70 13.44 13.44 0.1M
2024-05-27 13.35 13.70 13.35 13.70 0.1M
2024-05-24 13.06 13.58 13.06 13.58 0.2M
2024-05-23 13.32 13.32 13.32 13.32 0.2M
2024-05-22 13.59 13.59 13.59 13.59 0.0M
2024-05-21 14.86 15.01 13.86 13.86 0.5M
2024-05-18 14.00 14.59 14.10 14.58 0.4M
2024-05-17 13.30 13.90 13.30 13.90 0.4M
2024-05-16 13.10 13.24 12.61 13.24 0.3M
2024-05-15 12.40 12.61 12.25 12.61 0.5M
2024-05-14 11.50 12.01 11.50 12.01 0.3M
2024-05-13 11.60 11.60 11.17 11.44 0.1M
2024-05-10 10.98 11.05 10.98 11.05 0.1M
2024-05-09 10.84 10.86 10.84 10.86 0.1M
2024-05-08 10.31 10.65 10.31 10.65 0.1M
2024-05-07 10.50 10.50 10.45 10.45 0.1M
2024-05-06 10.00 10.40 10.00 10.40 0.1M
2024-05-03 10.10 10.20 10.06 10.20 0.0M
2024-05-02 10.25 10.25 10.05 10.05 0.0M
2024-04-30 10.40 10.40 10.01 10.22 0.0M
2024-04-29 10.40 10.50 10.20 10.20 0.3M
2024-04-26 10.03 10.40 10.03 10.40 0.2M
2024-04-25 10.00 10.39 10.00 10.20 0.0M
2024-04-24 10.20 10.20 10.19 10.19 0.1M
2024-04-23 10.39 10.39 10.39 10.39 0.1M
2024-04-22 10.54 10.60 10.54 10.60 0.0M
2024-04-19 10.74 10.75 10.74 10.75 0.1M
2024-04-18 10.95 10.95 10.95 10.95 0.2M
2024-04-16 11.17 11.17 11.17 11.17 0.0M
2024-04-15 11.39 11.39 11.39 11.39 0.0M
2024-04-12 11.62 11.62 11.62 11.62 0.1M
2024-04-10 11.85 11.85 11.85 11.85 0.0M
2024-04-09 12.09 12.09 12.09 12.09 0.0M
2024-04-08 12.33 12.33 12.33 12.33 0.1M
2024-04-05 12.58 12.58 12.58 12.58 0.2M
2024-04-04 11.95 11.99 11.85 11.99 0.2M
2024-04-03 11.42 11.42 11.10 11.42 0.3M
2024-04-02 10.78 10.88 10.65 10.88 0.3M
2024-04-01 10.08 10.37 9.60 10.37 0.2M
2024-03-28 10.30 10.30 9.88 9.88 0.3M
2024-03-27 10.95 11.11 10.32 10.40 11.7M
2024-03-26 10.30 11.33 10.29 10.86 0.2M
2024-03-22 11.30 11.30 10.83 10.83 0.3M
2024-03-21 12.00 12.00 11.40 11.40 0.3M
2024-03-20 12.87 12.87 11.99 11.99 0.1M
2024-03-19 12.66 13.20 12.41 12.62 0.1M
2024-03-18 13.23 13.62 12.34 13.06 0.2M
2024-03-15 12.98 12.98 11.78 12.98 0.4M
2024-03-14 12.38 12.38 12.38 12.38 0.4M
2024-03-13 13.03 13.03 13.03 13.03 0.2M
2024-03-12 14.33 14.33 13.72 13.72 0.3M
2024-03-11 15.63 15.63 14.26 14.44 0.9M
2024-03-07 15.60 15.66 14.48 15.01 0.6M
2024-03-06 15.22 15.24 15.17 15.24 0.7M
2024-03-05 14.00 14.52 14.00 14.52 0.4M
2024-03-04 14.83 14.83 13.83 13.83 0.2M
2024-03-02 14.67 14.96 14.00 14.56 0.0M
2024-03-01 14.59 15.00 14.22 14.50 0.0M
2024-02-29 14.57 14.57 13.99 14.30 0.1M
2024-02-28 14.67 15.00 14.50 14.57 0.0M
2024-02-27 14.83 15.33 14.60 14.67 0.1M
2024-02-26 15.65 15.65 14.83 15.00 0.1M
2024-02-23 15.03 15.63 14.68 15.14 0.1M
2024-02-22 15.13 15.29 14.68 15.04 0.1M
2024-02-21 15.50 15.50 15.00 15.06 0.0M
2024-02-20 15.50 15.50 15.18 15.26 0.1M
2024-02-19 16.00 16.00 15.00 15.38 0.1M
2024-02-16 15.76 15.77 15.04 15.59 0.1M
2024-02-15 14.59 15.02 14.00 15.02 0.1M
2024-02-14 14.52 14.52 14.00 14.31 0.1M
2024-02-13 14.17 14.63 13.67 14.31 0.1M
2024-02-12 14.97 15.32 14.30 14.39 0.1M
2024-02-09 14.97 15.16 14.30 14.80 0.1M
2024-02-08 15.63 15.83 14.90 14.96 0.2M
2024-02-07 15.39 16.00 15.39 15.44 0.6M
2024-02-06 16.37 16.65 16.19 16.19 0.3M
2024-02-05 18.65 18.65 17.04 17.04 0.4M
2024-02-02 18.00 18.08 17.33 17.94 0.8M
2024-02-01 16.93 17.37 16.40 17.31 1.0M
2024-01-31 16.55 16.55 16.52 16.54 1.0M
2024-01-30 16.30 16.30 15.25 15.76 0.2M
2024-01-29 16.34 16.75 15.67 16.02 0.4M
2024-01-25 16.00 16.27 15.67 16.08 0.3M
2024-01-24 15.10 15.85 14.35 15.79 0.2M
2024-01-23 16.23 16.40 15.10 15.10 0.3M
2024-01-20 16.17 16.50 15.52 15.89 0.5M
2024-01-19 15.97 16.48 14.93 16.18 1.8M
2024-01-18 15.71 15.71 15.33 15.71 2.3M
2024-01-17 11.92 14.28 11.69 14.28 4.7M
2024-01-16 12.99 14.16 12.99 12.99 6.6M
2024-01-15 18.66 18.66 14.43 14.43 2.5M
2024-01-12 15.66 18.89 15.66 18.03 2.2M
2024-01-11 24.37 24.44 19.57 19.57 1.4M
2024-01-10 25.70 25.77 24.02 24.46 0.4M
2024-01-09 22.96 26.52 22.76 26.21 1.2M
2024-01-08 22.98 22.98 22.40 22.64 0.3M
2024-01-05 23.25 24.33 22.08 22.41 0.8M
2024-01-04 24.08 24.48 22.97 23.69 0.3M
2024-01-03 23.58 24.72 23.21 24.13 0.6M
2024-01-02 24.66 24.66 22.50 23.64 1.0M
2024-01-01 28.33 28.33 22.43 23.91 0.9M