Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MKPL, M K Proteins Limited, INE964W01021, Listing: 13-Jun-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 2 High52 Price: 9.78 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 17-Jun-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 5.4 Barrier: -; Drift%: -
Basic Industry: Edible Oil Total Equity: 375,372,000 Low52 Date: 18-Mar-2025 SHP: 74.82 / 0.0 / 0.0 / 25.17
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 8.47 / 5.4 Month: 8.85 / 6.16 Week: 7.08 / 6.12 Day: 6.84 / 6.72 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 6.81 6.84 6.72 6.79 6.78 2.11 254.88 146,282 4.41 105,452 105,452.00 0.07 11
2 11-Nov 6.75 6.85 6.62 6.65 6.74 0.45 249.62 196,969 5.93 129,122 129,122.00 0.09 14
3 10-Nov 6.51 6.65 6.50 6.62 6.59 2.32 248.50 106,376 3.20 71,182 71,182.00 0.05 8
4 07-Nov 6.63 6.64 6.40 6.47 6.46 -1.07 242.87 184,432 5.55 158,165 158,165.00 0.10 17
5 06-Nov 6.83 6.83 6.48 6.54 6.63 -2.53 245.49 269,941 8.13 169,300 169,300.00 0.11 18
6 04-Nov 6.75 6.80 6.70 6.71 6.74 -0.15 251.87 145,933 4.40 117,562 117,562.00 0.08 12
7 03-Nov 6.81 6.81 6.66 6.72 6.73 -1.32 252.25 170,597 5.14 139,319 139,319.00 0.09 15
8 31-Oct 6.80 7.08 6.12 6.81 6.73 0.59 255.63 586,917 17.68 177,051 177,051.00 0.12 19
9 30-Oct 6.79 6.85 6.74 6.77 6.79 -0.29 254.13 81,826 2.46 60,419 60,419.00 0.04 6
10 29-Oct 6.74 6.83 6.68 6.79 6.78 0.59 254.88 93,815 2.83 70,980 70,980.00 0.05 8
11 28-Oct 6.79 6.89 6.62 6.75 6.77 1.20 253.38 126,151 3.80 91,578 91,578.00 0.06 10
12 27-Oct 6.93 6.93 6.22 6.67 6.65 -2.20 250.37 238,548 7.18 152,324 152,324.00 0.10 16
13 24-Oct 6.99 6.99 6.70 6.82 6.85 1.49 256.00 187,124 5.64 119,501 119,501.00 0.08 13
14 23-Oct 7.00 7.03 6.61 6.72 6.81 -1.75 252.25 243,314 7.33 170,193 170,193.00 0.12 18
15 21-Oct 7.19 7.19 6.76 6.84 6.89 3.32 256.75 105,424 3.18 80,396 80,396.00 0.06 9
16 20-Oct 6.85 6.98 5.55 6.62 6.29 -3.36 248.50 879,694 26.50 405,109 405,109.00 0.25 43
17 17-Oct 6.89 6.98 6.79 6.85 6.86 -0.58 257.13 113,403 3.42 76,200 76,200.00 0.05 8
18 16-Oct 6.83 7.08 6.76 6.89 6.89 0.88 258.63 134,533 4.05 83,473 83,473.00 0.06 9
19 15-Oct 6.78 6.99 6.77 6.83 6.87 0.74 256.38 83,354 2.51 58,410 58,410.00 0.04 6
20 14-Oct 6.96 7.08 6.70 6.78 6.84 -2.59 254.50 126,431 3.81 104,814 104,814.00 0.07 11
21 13-Oct 7.00 7.05 6.88 6.96 6.98 -0.85 261.26 106,468 3.21 78,344 78,344.00 0.05 8
22 10-Oct 7.00 7.12 7.00 7.02 7.05 1.30 263.51 89,718 2.70 62,337 62,337.00 0.04 7
23 09-Oct 7.00 7.09 6.92 6.93 6.97 -0.29 260.13 112,235 3.38 79,727 79,727.00 0.06 8
24 08-Oct 7.12 7.20 6.89 6.95 7.01 -2.80 260.88 166,201 5.01 113,834 113,834.00 0.08 12
25 07-Oct 7.13 7.20 7.04 7.15 7.13 0.42 268.39 145,071 4.37 83,864 83,864.00 0.06 9
26 06-Oct 7.31 7.31 7.10 7.12 7.19 0.99 267.26 219,508 6.61 117,930 117,930.00 0.08 12
27 03-Oct 7.49 7.49 6.84 7.05 7.23 2.62 264.64 685,217 20.64 238,276 238,276.00 0.17 25
28 01-Oct 6.72 7.26 6.72 6.87 6.93 1.33 257.88 283,817 8.55 160,894 160,894.00 0.11 17
29 30-Sep 6.85 6.85 6.69 6.78 6.79 -0.29 254.50 166,935 5.03 117,430 117,430.00 0.08 12
30 29-Sep 6.96 7.10 6.16 6.80 6.74 -2.30 255.25 281,490 8.48 189,268 189,268.00 0.13 20
31 26-Sep 7.29 7.29 6.93 6.96 7.06 -2.11 261.26 208,529 6.28 162,554 162,554.00 0.11 17
32 25-Sep 7.11 7.34 7.03 7.11 7.19 0.85 266.89 240,143 7.23 149,455 149,455.00 0.11 16
33 24-Sep 7.65 7.65 6.90 7.05 7.18 -7.36 264.64 521,777 15.72 350,581 350,581.00 0.25 37
34 23-Sep 7.65 7.84 7.50 7.61 7.64 0.26 285.66 296,060 8.92 216,610 216,610.00 0.17 23
35 22-Sep 7.66 8.85 7.43 7.59 8.16 2.29 284.91 2,571,244 77.44 991,419 991,419.00 0.81 105
36 19-Sep 7.42 7.60 7.36 7.42 7.43 -1.20 278.53 138,039 4.16 0 0.00 0.00 15
37 18-Sep 7.43 7.57 7.43 7.51 7.50 1.21 281.90 107,396 3.23 0 0.00 0.00 11
38 17-Sep 7.45 7.50 7.40 7.42 7.45 -0.27 278.53 190,902 5.75 0 0.00 0.00 20
39 16-Sep 7.45 7.50 7.25 7.44 7.43 1.78 279.28 206,179 6.21 0 0.00 0.00 22
40 15-Sep 7.50 7.50 7.24 7.31 7.34 0.83 274.40 196,582 5.92 0 0.00 0.00 21
41 12-Sep 7.14 7.28 7.14 7.25 7.23 1.97 272.14 194,221 5.85 0 0.00 0.00 21
42 11-Sep 6.92 7.26 6.92 7.11 7.11 2.75 266.89 147,808 4.45 0 0.00 0.00 16
43 10-Sep 6.77 6.95 6.65 6.92 6.81 4.06 259.76 103,419 3.11 0 0.00 0.00 11
44 09-Sep 6.84 6.84 6.51 6.65 6.72 -0.89 249.62 94,724 2.85 0 0.00 0.00 10
45 08-Sep 6.85 6.85 6.21 6.71 6.54 2.76 251.87 58,674 1.77 0 0.00 0.00 6
46 05-Sep 6.55 6.68 6.50 6.53 6.58 -0.76 245.12 85,936 2.59 0 0.00 0.00 9
47 04-Sep 6.66 6.70 6.50 6.58 6.63 0.30 246.99 43,063 1.30 0 0.00 0.00 5
48 03-Sep 6.50 6.60 6.38 6.56 6.53 1.71 246.24 70,912 2.14 0 0.00 0.00 8
49 02-Sep 6.42 6.59 6.35 6.45 6.51 0.00 242.11 80,245 2.42 0 0.00 0.00 8
50 01-Sep 6.52 6.71 6.25 6.45 6.43 -1.68 242.11 168,004 5.06 0 0.00 0.00 18
51 29-Aug 6.59 6.59 6.21 6.56 6.49 1.08 246.24 93,703 2.82 0 0.00 0.00 10
52 28-Aug 6.40 6.59 6.40 6.49 6.47 0.78 243.62 51,051 1.54 0 0.00 0.00 5
53 26-Aug 6.55 6.73 6.30 6.44 6.44 -1.98 241.74 97,852 2.95 0 0.00 0.00 10
54 25-Aug 6.80 6.80 6.31 6.57 6.56 -1.20 246.62 78,845 2.37 0 0.00 0.00 8
55 22-Aug 6.60 6.80 6.60 6.65 6.66 -0.15 249.62 33,201 1.00 0 0.00 0.00 4
56 21-Aug 6.80 6.80 6.65 6.66 6.73 -0.60 250.00 72,960 2.20 0 0.00 0.00 8
57 20-Aug 6.80 6.80 6.60 6.70 6.68 0.75 251.50 46,675 1.41 0 0.00 0.00 5
58 19-Aug 6.87 6.87 6.60 6.65 6.68 -0.30 249.62 114,896 3.46 0 0.00 0.00 12
59 18-Aug 6.52 6.79 6.50 6.67 6.67 2.30 250.37 112,386 3.38 0 0.00 0.00 12
60 14-Aug 6.81 6.81 6.50 6.52 6.59 -2.10 244.74 130,386 3.93 0 0.00 0.00 14
61 13-Aug 6.93 6.93 6.51 6.66 6.72 -1.62 250.00 106,938 3.22 0 0.00 0.00 11
62 12-Aug 6.99 6.99 6.65 6.77 6.88 1.65 254.13 65,704 1.98 0 0.00 0.00 7
63 11-Aug 6.83 6.87 6.52 6.66 6.62 -0.60 250.00 136,207 4.10 0 0.00 0.00 14
64 08-Aug 6.64 6.90 6.53 6.70 6.76 0.90 251.50 72,921 2.20 0 0.00 0.00 8
65 07-Aug 6.80 6.80 6.51 6.64 6.61 -1.92 249.25 60,643 1.83 0 0.00 0.00 6
66 06-Aug 6.60 7.05 6.52 6.77 6.71 0.00 254.13 106,605 3.21 0 0.00 0.00 11
67 05-Aug 6.95 6.95 6.68 6.77 6.81 -2.45 254.13 65,372 1.97 0 0.00 0.00 7

Similar Stocks: AWL    MARICO    PATANJALI    BCLIND    GOKUL    GOKULAGRO    KRITINUT    MKPL    NKIND    ROML    SRPL    KNAGRI    RBS    RCDL    SUNDROP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com