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 ₹4,874.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,675.49, while ₹1000 invested 1 year ago would be worth ₹621.05. This corresponds to total returns of 387.48%, 367.55%, -37.89%, respectively, with annualized returns of 19.06%, 36.13%, -37.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2026 | 4.17 | 4.13 | 4.13 | 4.23 | 4.05 | 210,727 |
| July 23, 2026 | 4.34 | 4.17 | 4.17 | 4.34 | 4.15 | 74,060 |
| July 22, 2026 | 4.26 | 4.23 | 4.23 | 4.29 | 4.2 | 66,707 |
| July 21, 2026 | 4.29 | 4.27 | 4.27 | 4.34 | 4.21 | 115,484 |
| July 20, 2026 | 4.56 | 4.29 | 4.29 | 4.56 | 4.2 | 578,213 |
| July 17, 2026 | 4.51 | 4.48 | 4.48 | 4.57 | 4.45 | 104,866 |
| July 16, 2026 | 4.5 | 4.53 | 4.53 | 4.57 | 4.46 | 58,290 |
| July 15, 2026 | 4.52 | 4.5 | 4.5 | 4.63 | 4.42 | 90,641 |
| July 14, 2026 | 4.56 | 4.52 | 4.52 | 4.63 | 4.45 | 193,397 |
| July 13, 2026 | 4.6 | 4.6 | 4.6 | 4.68 | 4.56 | 178,273 |
| 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 |
AD
