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 ₹5,429.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,207.57, while ₹1000 invested 1 year ago would be worth ₹630.14. This corresponds to total returns of 442.95%, 420.76%, -36.99%, respectively, with annualized returns of 20.76%, 39.07%, -36.99%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.6 | 4.58 | 4.58 | 4.73 | 4.4 | 535,292 |
| July 09, 2026 | 4.66 | 4.59 | 4.59 | 4.76 | 4.56 | 190,961 |
| July 08, 2026 | 4.82 | 4.67 | 4.67 | 4.82 | 4.65 | 294,205 |
| July 07, 2026 | 4.7 | 4.79 | 4.79 | 4.95 | 4.67 | 301,960 |
| July 06, 2026 | 4.77 | 4.74 | 4.74 | 4.88 | 4.66 | 128,006 |
| July 03, 2026 | 4.91 | 4.82 | 4.82 | 4.91 | 4.79 | 125,084 |
| July 02, 2026 | 4.65 | 4.79 | 4.79 | 4.88 | 4.64 | 173,161 |
| July 01, 2026 | 4.86 | 4.62 | 4.62 | 4.86 | 4.57 | 300,147 |
| June 30, 2026 | 4.8 | 4.71 | 4.71 | 4.81 | 4.66 | 116,400 |
| June 29, 2026 | 4.89 | 4.76 | 4.76 | 4.9 | 4.72 | 110,089 |
| June 25, 2026 | 4.91 | 4.81 | 4.81 | 4.98 | 4.6 | 928,620 |
| June 24, 2026 | 4.99 | 4.91 | 4.91 | 4.99 | 4.81 | 70,355 |
| June 23, 2026 | 4.92 | 4.93 | 4.93 | 4.99 | 4.89 | 76,522 |
| June 22, 2026 | 4.96 | 4.92 | 4.92 | 5 | 4.89 | 151,301 |
| June 19, 2026 | 4.98 | 4.91 | 4.91 | 4.99 | 4.9 | 80,555 |
| June 18, 2026 | 4.96 | 4.96 | 4.96 | 5.03 | 4.92 | 68,409 |
| June 17, 2026 | 5.06 | 4.94 | 4.94 | 5.06 | 4.9 | 124,044 |
| June 16, 2026 | 5.05 | 4.97 | 4.97 | 5.15 | 4.9 | 72,911 |
| June 15, 2026 | 4.96 | 4.97 | 4.97 | 5.04 | 4.86 | 260,017 |
| June 12, 2026 | 4.77 | 4.73 | 4.73 | 4.77 | 4.65 | 78,569 |
| June 11, 2026 | 4.81 | 4.67 | 4.67 | 4.81 | 4.65 | 110,125 |
| June 10, 2026 | 4.85 | 4.81 | 4.81 | 4.9 | 4.58 | 241,690 |
| June 09, 2026 | 4.85 | 4.92 | 4.92 | 4.98 | 4.85 | 85,148 |
| June 08, 2026 | 4.9 | 4.91 | 4.91 | 5 | 4.88 | 136,601 |
| June 05, 2026 | 4.99 | 4.93 | 4.93 | 5 | 4.91 | 82,712 |
| June 04, 2026 | 4.91 | 4.93 | 4.93 | 4.98 | 4.89 | 156,620 |
| June 03, 2026 | 5.03 | 4.94 | 4.94 | 5.03 | 4.9 | 115,166 |
| June 02, 2026 | 5.02 | 4.98 | 4.98 | 5.03 | 4.9 | 67,475 |
| June 01, 2026 | 5.1 | 5 | 5 | 5.1 | 4.96 | 181,840 |
| May 29, 2026 | 5.09 | 5.04 | 5.04 | 5.2 | 5.02 | 253,080 |
| May 27, 2026 | 5.08 | 5.07 | 5.07 | 5.17 | 4.97 | 273,910 |
| May 26, 2026 | 5.1 | 5.01 | 5.01 | 5.1 | 4.96 | 166,778 |
| May 25, 2026 | 5.13 | 5.07 | 5.07 | 5.15 | 5 | 144,061 |
| May 22, 2026 | 5.01 | 5.04 | 5.04 | 5.14 | 5.01 | 82,854 |
| May 21, 2026 | 5.19 | 5.02 | 5.02 | 5.19 | 4.97 | 202,408 |
| May 20, 2026 | 5.16 | 5.04 | 5.04 | 5.16 | 4.91 | 256,928 |
| May 19, 2026 | 5.05 | 5.17 | 5.17 | 5.25 | 4.9 | 329,616 |
| May 18, 2026 | 5.05 | 5.02 | 5.02 | 5.39 | 4.68 | 393,273 |
| May 15, 2026 | 5.29 | 5.12 | 5.12 | 5.29 | 5.02 | 172,258 |
| May 14, 2026 | 5.07 | 5.24 | 5.24 | 5.35 | 4.78 | 452,453 |
| May 13, 2026 | 5.05 | 5.06 | 5.06 | 5.19 | 5.02 | 113,525 |
| May 12, 2026 | 5.28 | 5 | 5 | 5.35 | 4.97 | 367,418 |
| May 11, 2026 | 5.25 | 5.26 | 5.26 | 5.4 | 4.76 | 386,215 |
| May 08, 2026 | 5.29 | 5.25 | 5.25 | 5.29 | 5.2 | 106,767 |
| May 07, 2026 | 5.11 | 5.22 | 5.22 | 5.27 | 5.11 | 235,933 |
| May 06, 2026 | 5.23 | 5.14 | 5.14 | 5.23 | 5.09 | 155,289 |
| May 05, 2026 | 5.33 | 5.16 | 5.16 | 5.33 | 5.08 | 174,514 |
| May 04, 2026 | 5.31 | 5.17 | 5.17 | 5.4 | 5.1 | 369,470 |
| April 30, 2026 | 5.44 | 5.31 | 5.31 | 5.44 | 5.3 | 172,618 |
| April 29, 2026 | 5.31 | 5.35 | 5.35 | 5.43 | 5.28 | 182,581 |
| April 28, 2026 | 5.34 | 5.3 | 5.3 | 5.38 | 5.28 | 127,429 |
| April 27, 2026 | 5.48 | 5.34 | 5.34 | 5.49 | 5.2 | 176,574 |
| April 24, 2026 | 5.35 | 5.28 | 5.28 | 5.38 | 5.21 | 110,272 |
| April 23, 2026 | 5.36 | 5.31 | 5.31 | 5.39 | 5.06 | 319,216 |
| April 22, 2026 | 5.42 | 5.24 | 5.24 | 5.42 | 5.11 | 190,395 |
| April 21, 2026 | 5.45 | 5.34 | 5.34 | 5.45 | 5.2 | 198,540 |
| April 20, 2026 | 5.39 | 5.33 | 5.33 | 5.39 | 5 | 398,621 |
| April 17, 2026 | 5.34 | 5.34 | 5.34 | 5.42 | 5.01 | 363,419 |
| April 16, 2026 | 5.35 | 5.34 | 5.34 | 5.42 | 5.28 | 172,120 |
| April 15, 2026 | 5.3 | 5.26 | 5.26 | 5.56 | 4.78 | 666,756 |
AD
