M. K. Proteins Limited (MKPL.NS) NSE
4.95
-0.0300004(-0.60%)
Currency In INR
- 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 ₹5,878.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,637.76, while ₹1000 invested 1 year ago would be worth ₹700.42. This corresponds to total returns of 487.8%, 463.78%, -29.96%, respectively, with annualized returns of 22.13%, 41.3%, -29.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MKPL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.31 | 5.23 | 5.23 | 5.31 | 5.1 | 222,788 |
| April 10, 2026 | 5.5 | 5.31 | 5.31 | 5.5 | 5.2 | 562,152 |
| April 09, 2026 | 5.41 | 5.07 | 5.07 | 5.8 | 4.57 | 1.34M |
| April 08, 2026 | 5.28 | 5.36 | 5.36 | 5.49 | 5.18 | 282,165 |
| April 07, 2026 | 5.28 | 5.13 | 5.13 | 5.29 | 5.05 | 235,674 |
| April 06, 2026 | 5 | 5.18 | 5.18 | 5.3 | 5 | 423,417 |
| April 02, 2026 | 4.47 | 4.69 | 4.92 | 4.75 | 4.22 | 291,722 |
| April 01, 2026 | 4.06 | 4.37 | 4.37 | 4.6 | 4.05 | 244,666 |
| March 30, 2026 | 4.49 | 3.87 | 3.87 | 4.66 | 3.56 | 1.16M |
| March 27, 2026 | 4.8 | 4.44 | 4.44 | 4.85 | 4.11 | 313,159 |
| March 25, 2026 | 4.78 | 4.75 | 4.75 | 4.95 | 4.7 | 230,172 |
| March 24, 2026 | 4.68 | 4.76 | 4.76 | 4.92 | 4.68 | 113,191 |
| March 23, 2026 | 4.92 | 4.67 | 4.67 | 4.93 | 4.65 | 264,139 |
| March 20, 2026 | -1 | -1 | 4.92 | -1 | -1 | 0 |
| March 19, 2026 | 4.95 | 4.93 | 4.93 | 5.03 | 4.85 | 142,600 |
| March 18, 2026 | 5.05 | 4.95 | 4.95 | 5.05 | 4.91 | 161,257 |
| March 17, 2026 | 5.3 | 5.01 | 5.01 | 5.3 | 4.9 | 263,719 |
| March 16, 2026 | 5.05 | 5.01 | 5.01 | 5.5 | 4.83 | 324,027 |
| March 13, 2026 | 5.11 | 4.73 | 4.73 | 5.2 | 4.5 | 478,641 |
| March 12, 2026 | 5.08 | 5.1 | 5.1 | 5.7 | 4.83 | 535,713 |
| March 11, 2026 | 4.7 | 4.9 | 4.9 | 5.49 | 4.7 | 290,666 |
| March 10, 2026 | 4.62 | 4.69 | 4.69 | 4.78 | 4.62 | 215,492 |
| March 09, 2026 | 4.82 | 4.61 | 4.61 | 4.88 | 4.48 | 378,385 |
| March 06, 2026 | 5 | 4.82 | 4.82 | 5.04 | 4.75 | 266,086 |
| March 05, 2026 | 4.81 | 4.9 | 4.9 | 5.04 | 4.81 | 140,511 |
| March 04, 2026 | -1 | -1 | 4.82 | -1 | -1 | 0 |
| March 02, 2026 | 5.01 | 4.83 | 4.83 | 5.03 | 4.76 | 267,092 |
