Price Data Selection & Download
MK Proteins Share Price All Time Records & Statistics (Sep 2025 - May 2026)
160 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore MK Proteins intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹8.85
September 22, 2025
NSE Exchange
Share Price All Time Low
₹3.56
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,546,951
September 22, 2025 • ₹7.61
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
MKPL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.08 | ₹5.17 | ₹4.97 | ₹5.07 | 273,910 |
| 2026-05-26 | ₹5.10 | ₹5.10 | ₹4.96 | ₹5.01 | 165,458 |
| 2026-05-25 | ₹5.13 | ₹5.15 | ₹5.00 | ₹5.07 | 144,061 |
| 2026-05-22 | ₹5.01 | ₹5.14 | ₹5.01 | ₹5.04 | 82,603 |
| 2026-05-21 | ₹5.19 | ₹5.19 | ₹4.97 | ₹5.02 | 201,508 |
| 2026-05-20 | ₹5.16 | ₹5.16 | ₹4.91 | ₹5.04 | 256,928 |
| 2026-05-19 | ₹5.05 | ₹5.25 | ₹4.90 | ₹5.17 | 329,078 |
| 2026-05-18 | ₹5.05 | ₹5.39 | ₹4.68 | ₹5.02 | 393,173 |
| 2026-05-15 | ₹5.29 | ₹5.29 | ₹5.02 | ₹5.12 | 169,981 |
| 2026-05-14 | ₹5.07 | ₹5.35 | ₹4.78 | ₹5.24 | 452,453 |
| 2026-05-13 | ₹5.05 | ₹5.19 | ₹5.02 | ₹5.06 | 113,525 |
| 2026-05-12 | ₹5.28 | ₹5.35 | ₹4.97 | ₹5.00 | 367,057 |
| 2026-05-11 | ₹5.25 | ₹5.40 | ₹4.76 | ₹5.26 | 382,124 |
| 2026-05-08 | ₹5.29 | ₹5.29 | ₹5.20 | ₹5.25 | 106,670 |
| 2026-05-07 | ₹5.11 | ₹5.27 | ₹5.11 | ₹5.22 | 230,962 |
| 2026-05-06 | ₹5.23 | ₹5.23 | ₹5.09 | ₹5.14 | 153,279 |
| 2026-05-05 | ₹5.33 | ₹5.33 | ₹5.08 | ₹5.16 | 174,363 |
| 2026-05-04 | ₹5.31 | ₹5.40 | ₹5.10 | ₹5.17 | 366,986 |
| 2026-04-30 | ₹5.44 | ₹5.44 | ₹5.30 | ₹5.31 | 172,618 |
| 2026-04-29 | ₹5.31 | ₹5.43 | ₹5.28 | ₹5.35 | 182,581 |
| 2026-04-28 | ₹5.34 | ₹5.38 | ₹5.28 | ₹5.30 | 127,329 |
| 2026-04-27 | ₹5.48 | ₹5.49 | ₹5.20 | ₹5.34 | 176,374 |
| 2026-04-24 | ₹5.35 | ₹5.38 | ₹5.21 | ₹5.28 | 108,950 |
| 2026-04-23 | ₹5.36 | ₹5.39 | ₹5.06 | ₹5.31 | 315,562 |
| 2026-04-22 | ₹5.42 | ₹5.42 | ₹5.11 | ₹5.24 | 190,325 |
| 2026-04-21 | ₹5.45 | ₹5.45 | ₹5.20 | ₹5.34 | 198,168 |
| 2026-04-20 | ₹5.39 | ₹5.39 | ₹5.00 | ₹5.33 | 398,086 |
| 2026-04-17 | ₹5.34 | ₹5.42 | ₹5.01 | ₹5.34 | 361,543 |
| 2026-04-16 | ₹5.35 | ₹5.42 | ₹5.28 | ₹5.34 | 171,620 |
| 2026-04-15 | ₹5.30 | ₹5.56 | ₹4.78 | ₹5.26 | 666,090 |
| 2026-04-13 | ₹5.31 | ₹5.31 | ₹5.10 | ₹5.23 | 221,598 |
| 2026-04-10 | ₹5.50 | ₹5.50 | ₹5.20 | ₹5.31 | 562,092 |
| 2026-04-09 | ₹5.41 | ₹5.80 | ₹4.57 | ₹5.07 | 1,333,256 |
| 2026-04-08 | ₹5.28 | ₹5.49 | ₹5.18 | ₹5.36 | 282,138 |
| 2026-04-07 | ₹5.28 | ₹5.29 | ₹5.05 | ₹5.13 | 230,171 |
| 2026-04-06 | ₹5.00 | ₹5.30 | ₹5.00 | ₹5.18 | 423,362 |
| 2026-04-02 | ₹4.47 | ₹5.20 | ₹4.22 | ₹4.92 | 452,101 |
| 2026-04-01 | ₹4.06 | ₹4.60 | ₹4.05 | ₹4.37 | 243,163 |
| 2026-03-30 | ₹4.49 | ₹4.66 | ₹3.56 | ₹3.87 | 1,151,478 |
| 2026-03-27 | ₹4.80 | ₹4.85 | ₹4.11 | ₹4.44 | 313,159 |
| 2026-03-25 | ₹4.78 | ₹4.95 | ₹4.70 | ₹4.75 | 229,882 |
| 2026-03-24 | ₹4.68 | ₹4.92 | ₹4.68 | ₹4.76 | 111,247 |
| 2026-03-23 | ₹4.92 | ₹4.93 | ₹4.65 | ₹4.67 | 262,881 |
| 2026-03-20 | ₹5.00 | ₹5.00 | ₹4.89 | ₹4.92 | 138,079 |
| 2026-03-19 | ₹4.95 | ₹5.03 | ₹4.85 | ₹4.93 | 141,714 |
| 2026-03-18 | ₹5.05 | ₹5.05 | ₹4.91 | ₹4.95 | 160,248 |
| 2026-03-17 | ₹5.30 | ₹5.30 | ₹4.90 | ₹5.01 | 259,730 |
| 2026-03-16 | ₹5.05 | ₹5.50 | ₹4.83 | ₹5.01 | 323,727 |
| 2026-03-13 | ₹5.11 | ₹5.20 | ₹4.50 | ₹4.73 | 478,270 |
| 2026-03-12 | ₹5.08 | ₹5.70 | ₹4.83 | ₹5.10 | 535,448 |
| 2026-03-11 | ₹4.70 | ₹5.49 | ₹4.70 | ₹4.90 | 290,767 |
| 2026-03-10 | ₹4.62 | ₹4.78 | ₹4.62 | ₹4.69 | 215,492 |
| 2026-03-09 | ₹4.82 | ₹4.88 | ₹4.48 | ₹4.61 | 378,385 |
| 2026-03-06 | ₹5.00 | ₹5.04 | ₹4.75 | ₹4.82 | 257,278 |
| 2026-03-05 | ₹4.81 | ₹5.04 | ₹4.81 | ₹4.90 | 138,220 |
| 2026-03-04 | ₹4.61 | ₹5.79 | ₹4.50 | ₹4.82 | 461,668 |
| 2026-03-02 | ₹5.01 | ₹5.03 | ₹4.76 | ₹4.83 | 265,092 |
| 2026-02-27 | ₹5.08 | ₹5.17 | ₹5.01 | ₹5.08 | 188,601 |
| 2026-02-26 | ₹5.17 | ₹5.17 | ₹5.08 | ₹5.10 | 86,998 |
| 2026-02-25 | ₹5.20 | ₹5.27 | ₹4.99 | ₹5.09 | 219,823 |
| 2026-02-24 | ₹5.20 | ₹5.30 | ₹5.06 | ₹5.18 | 100,235 |
| 2026-02-23 | ₹5.25 | ₹5.34 | ₹5.12 | ₹5.21 | 128,278 |
| 2026-02-20 | ₹5.20 | ₹5.37 | ₹5.03 | ₹5.24 | 117,390 |
| 2026-02-19 | ₹5.40 | ₹5.45 | ₹5.21 | ₹5.24 | 68,854 |
| 2026-02-18 | ₹5.30 | ₹5.50 | ₹5.18 | ₹5.28 | 102,068 |
| 2026-02-17 | ₹5.38 | ₹5.38 | ₹5.12 | ₹5.30 | 105,172 |
| 2026-02-16 | ₹5.26 | ₹5.39 | ₹5.24 | ₹5.32 | 84,551 |
| 2026-02-13 | ₹5.38 | ₹5.44 | ₹5.22 | ₹5.26 | 141,558 |
| 2026-02-12 | ₹5.38 | ₹5.44 | ₹5.07 | ₹5.27 | 340,477 |
| 2026-02-11 | ₹5.64 | ₹5.65 | ₹5.05 | ₹5.43 | 391,617 |
| 2026-02-10 | ₹5.56 | ₹5.65 | ₹5.45 | ₹5.52 | 181,316 |
| 2026-02-09 | ₹5.30 | ₹5.75 | ₹5.21 | ₹5.45 | 194,694 |
| 2026-02-06 | ₹5.40 | ₹5.44 | ₹5.08 | ₹5.20 | 170,009 |
| 2026-02-05 | ₹5.49 | ₹5.52 | ₹5.39 | ₹5.40 | 89,055 |
| 2026-02-04 | ₹5.37 | ₹5.49 | ₹5.22 | ₹5.39 | 177,901 |
| 2026-02-03 | ₹5.02 | ₹5.47 | ₹5.02 | ₹5.22 | 258,299 |
| 2026-02-02 | ₹5.67 | ₹5.67 | ₹4.51 | ₹5.00 | 683,223 |
| 2026-02-01 | ₹5.59 | ₹5.75 | ₹5.02 | ₹5.30 | 177,194 |
| 2026-01-30 | ₹5.61 | ₹5.77 | ₹5.35 | ₹5.48 | 212,462 |
| 2026-01-29 | ₹5.80 | ₹5.80 | ₹5.32 | ₹5.61 | 355,219 |
| 2026-01-28 | ₹5.99 | ₹5.99 | ₹5.49 | ₹5.61 | 347,416 |
| 2026-01-27 | ₹5.51 | ₹6.35 | ₹4.86 | ₹5.52 | 400,365 |
| 2026-01-23 | ₹5.51 | ₹5.59 | ₹5.33 | ₹5.50 | 199,437 |
| 2026-01-22 | ₹4.81 | ₹5.60 | ₹4.81 | ₹5.50 | 633,551 |
| 2026-01-21 | ₹4.91 | ₹5.05 | ₹4.52 | ₹4.86 | 311,252 |
| 2026-01-20 | ₹5.28 | ₹5.42 | ₹4.95 | ₹4.99 | 401,963 |
| 2026-01-19 | ₹5.76 | ₹5.81 | ₹4.86 | ₹5.25 | 1,078,676 |
| 2026-01-16 | ₹5.87 | ₹5.97 | ₹5.70 | ₹5.76 | 119,112 |
| 2026-01-14 | ₹5.92 | ₹5.98 | ₹5.82 | ₹5.87 | 187,873 |
| 2026-01-13 | ₹5.81 | ₹6.50 | ₹5.80 | ₹5.95 | 131,599 |
| 2026-01-12 | ₹5.87 | ₹5.97 | ₹5.75 | ₹5.81 | 128,153 |
| 2026-01-09 | ₹5.95 | ₹6.00 | ₹5.80 | ₹5.86 | 98,247 |
| 2026-01-08 | ₹5.99 | ₹6.05 | ₹5.87 | ₹5.90 | 162,096 |
| 2026-01-07 | ₹6.01 | ₹6.13 | ₹5.96 | ₹5.97 | 91,324 |
| 2026-01-06 | ₹5.89 | ₹6.04 | ₹5.89 | ₹6.01 | 110,281 |
| 2026-01-05 | ₹5.96 | ₹6.08 | ₹5.96 | ₹6.01 | 184,405 |
| 2026-01-02 | ₹6.06 | ₹6.12 | ₹5.85 | ₹5.96 | 276,741 |
| 2026-01-01 | ₹6.14 | ₹6.14 | ₹6.01 | ₹6.05 | 36,483 |
MK Proteins Share Price Performance Analysis (Sep 2025 - May 2026)
MKPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.20%
₹6.05 → ₹5.07
Year to Date
Price Volatility
7.01%
Low Volatility
Year to Date
Average Daily Volume
273,143
Year to Date Average
NSE Exchange
MK Proteins Share Price History – Frequently Asked Questions
Common questions about MKPL historical data and records. Compare with MKPL fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of MK Proteins (MKPL)?
The all-time high share price of MK Proteins was ₹8.85 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of MK Proteins (MKPL)?
The all-time low share price of MK Proteins was ₹3.56 recorded on March 30, 2026 on the NSE exchange.
How can I download MKPL historical share price data?
You can download MK Proteins historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MKPL shares?
The highest trading volume day for MK Proteins was 2,546,951 shares traded on September 22, 2025 on the NSE exchange, with share price at ₹7.61.