M. K. Proteins Limited (MKPL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MKPL.NS Historical Return
If you invested ₹1000 in M. K. Proteins Limited (MKPL.NS) since IPO date, it would be worth ₹4,473.45 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,398.73, while ₹1000 invested 1 year ago would be worth ₹563.99. This corresponds to total returns of 347.35%, 139.87%, -43.6%, respectively, with annualized returns of 17.59%, 19.11%, -43.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MKPL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4 | 3.87 | 3.87 | 4 | 3.84 | 113,012 |
| October 19, 2026 | 4 | 3.98 | 3.98 | 4.01 | 3.93 | 100,195 |
| October 16, 2026 | 3.94 | 3.96 | 3.96 | 4 | 3.92 | 62,513 |
| October 15, 2026 | 3.93 | 3.96 | 3.96 | 4.02 | 3.92 | 27,098 |
| October 14, 2026 | 4 | 3.96 | 3.96 | 4.04 | 3.77 | 201,722 |
| October 13, 2026 | 3.91 | 3.93 | 3.93 | 4 | 3.88 | 80,052 |
| October 12, 2026 | 3.96 | 3.91 | 3.91 | 3.99 | 3.88 | 78,470 |
| October 09, 2026 | 3.98 | 3.97 | 3.97 | 4.03 | 3.88 | 84,090 |
| October 08, 2026 | 3.94 | 3.92 | 3.92 | 4.58 | 3.88 | 196,664 |
| October 07, 2026 | 4.04 | 3.93 | 3.93 | 4.05 | 3.77 | 250,065 |
| October 06, 2026 | 3.97 | 3.99 | 3.99 | 4.6 | 3.9 | 359,653 |
| October 05, 2026 | 4.02 | 3.9 | 3.9 | 4.02 | 3.88 | 137,729 |
| October 01, 2026 | 4.03 | 3.9 | 3.9 | 4.03 | 3.88 | 94,971 |
| September 30, 2026 | 4 | 3.99 | 3.99 | 4.05 | 3.92 | 69,786 |
| September 29, 2026 | 4.04 | 3.92 | 3.92 | 4.04 | 3.9 | 133,579 |
| September 28, 2026 | 3.84 | 3.97 | 3.97 | 4.05 | 3.84 | 115,672 |
| September 25, 2026 | 4.06 | 4.03 | 4.03 | 4.06 | 3.99 | 34,897 |
| September 24, 2026 | 4.04 | 4.01 | 4.01 | 4.07 | 4 | 45,173 |
| September 23, 2026 | 4.1 | 4.04 | 4.04 | 4.1 | 3.98 | 45,612 |
| September 22, 2026 | 4.04 | 4.03 | 4.03 | 4.11 | 3.98 | 64,158 |
| September 21, 2026 | 4.03 | 3.98 | 3.98 | 4.05 | 3.96 | 65,516 |
| September 18, 2026 | 4.07 | 3.97 | 3.97 | 4.17 | 3.96 | 125,960 |
| September 17, 2026 | 4.05 | 4.07 | 4.07 | 4.2 | 3.99 | 125,456 |
| September 16, 2026 | 4 | 4.03 | 4.03 | 4.7 | 3.93 | 128,524 |
| September 15, 2026 | 3.97 | 3.92 | 3.92 | 4 | 3.9 | 84,266 |
| September 11, 2026 | 4.01 | 3.96 | 3.96 | 4.05 | 3.68 | 121,379 |
| September 10, 2026 | 4.03 | 4.01 | 4.01 | 4.06 | 4 | 79,383 |
| September 09, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 4 | 67,490 |
| September 08, 2026 | 4.04 | 3.99 | 3.99 | 4.06 | 3.98 | 94,823 |
| September 07, 2026 | 4.02 | 4.03 | 4.03 | 4.07 | 4 | 73,508 |
| September 04, 2026 | 4.06 | 4.02 | 4.02 | 4.12 | 3.92 | 143,996 |
| September 03, 2026 | 4.02 | 4.06 | 4.06 | 4.07 | 4 | 43,248 |
| September 02, 2026 | 4.08 | 4 | 4 | 4.1 | 3.99 | 140,576 |
| September 01, 2026 | 4.17 | 4.03 | 4.03 | 4.17 | 4 | 150,290 |
| August 31, 2026 | 4.18 | 4.11 | 4.11 | 4.23 | 4.1 | 172,888 |
| August 28, 2026 | 4.19 | 4.13 | 4.13 | 4.19 | 4.11 | 79,897 |
| August 27, 2026 | 4.17 | 4.11 | 4.11 | 4.17 | 4.02 | 110,199 |
| August 26, 2026 | 4.11 | 4.11 | 4.11 | 4.18 | 4.1 | 83,129 |
| August 25, 2026 | 4.17 | 4.12 | 4.12 | 4.18 | 4.08 | 61,239 |
| August 24, 2026 | 4.17 | 4.16 | 4.16 | 4.18 | 4.12 | 64,334 |
| August 21, 2026 | 4.13 | 4.13 | 4.13 | 4.19 | 4.11 | 61,424 |
| August 20, 2026 | 4.2 | 4.14 | 4.14 | 4.25 | 4.11 | 31,026 |
| August 19, 2026 | 4.16 | 4.16 | 4.16 | 4.19 | 4.11 | 71,062 |
| August 18, 2026 | 4.18 | 4.16 | 4.16 | 4.19 | 4.11 | 39,931 |
| August 17, 2026 | 4.16 | 4.11 | 4.11 | 4.18 | 4 | 73,956 |
| August 14, 2026 | 4.21 | 4.13 | 4.13 | 4.21 | 4.1 | 118,812 |
| August 13, 2026 | 4.22 | 4.17 | 4.17 | 4.22 | 4.13 | 116,498 |
| August 12, 2026 | 4.16 | 4.18 | 4.18 | 4.22 | 4.1 | 74,702 |
| August 11, 2026 | 4.22 | 4.19 | 4.19 | 4.25 | 4.16 | 53,479 |
| August 10, 2026 | 4.21 | 4.19 | 4.19 | 4.25 | 4.15 | 101,776 |
| August 07, 2026 | 4.19 | 4.21 | 4.21 | 4.22 | 4.14 | 81,573 |
| August 06, 2026 | 4.28 | 4.14 | 4.14 | 4.28 | 4.14 | 128,452 |
| August 05, 2026 | 4.2 | 4.21 | 4.21 | 4.25 | 4.14 | 99,863 |
| August 04, 2026 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 135,729 |
| August 03, 2026 | 4.16 | 4.25 | 4.25 | 4.32 | 4.16 | 120,606 |
| July 31, 2026 | 4.18 | 4.18 | 4.18 | 4.23 | 4.1 | 65,843 |
| July 30, 2026 | 4.44 | 4.17 | 4.17 | 4.44 | 4.16 | 137,192 |
| July 29, 2026 | 4.34 | 4.2 | 4.2 | 4.34 | 4.16 | 96,378 |
| July 28, 2026 | 4.18 | 4.26 | 4.26 | 4.28 | 4.18 | 68,254 |
| July 27, 2026 | 4.17 | 4.18 | 4.18 | 4.3 | 4.11 | 60,592 |
AD
