BSE - Delayed Quote INR
M.K. Exim (India) Limited (MKEXIM.BO)
58.86
-1.11
(-1.85%)
At close: May 9 at 3:29:22 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 58.26 | 59.80 | 57.01 | 58.86 | 58.86 | 7,237 |
| May 8, 2025 | 55.36 | 64.65 | 55.36 | 59.97 | 59.97 | 196,075 |
| May 7, 2025 | 57.65 | 57.66 | 55.06 | 56.91 | 56.91 | 20,304 |
| May 6, 2025 | 59.94 | 59.94 | 56.51 | 56.91 | 56.91 | 27,774 |
| May 5, 2025 | 61.50 | 61.50 | 55.22 | 57.50 | 57.50 | 63,124 |
| May 2, 2025 | 64.35 | 64.99 | 55.00 | 58.17 | 58.17 | 348,340 |
| Apr 30, 2025 | 67.00 | 67.00 | 63.25 | 64.35 | 64.35 | 7,838 |
| Apr 29, 2025 | 65.64 | 66.78 | 64.05 | 64.64 | 64.64 | 5,169 |
| Apr 28, 2025 | 66.57 | 66.90 | 64.56 | 64.80 | 64.80 | 11,336 |
| Apr 25, 2025 | 68.80 | 68.80 | 65.05 | 66.57 | 66.57 | 11,139 |
| Apr 24, 2025 | 67.02 | 68.98 | 66.63 | 67.01 | 67.01 | 20,097 |
| Apr 23, 2025 | 68.30 | 68.87 | 65.00 | 67.90 | 67.90 | 17,828 |
| Apr 22, 2025 | 68.57 | 69.98 | 67.52 | 68.28 | 68.28 | 26,541 |
| Apr 21, 2025 | 70.00 | 70.00 | 67.00 | 68.57 | 68.57 | 40,207 |
| Apr 17, 2025 | 69.69 | 69.69 | 68.05 | 68.99 | 68.99 | 12,965 |
| Apr 16, 2025 | 70.50 | 70.50 | 67.85 | 68.99 | 68.99 | 31,137 |
| Apr 15, 2025 | 71.00 | 71.50 | 69.70 | 69.88 | 69.88 | 9,953 |
| Apr 11, 2025 | 69.79 | 71.00 | 68.52 | 69.18 | 69.18 | 31,918 |
| Apr 9, 2025 | 70.07 | 71.49 | 69.33 | 69.79 | 69.79 | 15,025 |
| Apr 8, 2025 | 74.32 | 74.32 | 68.10 | 70.78 | 70.78 | 43,941 |
| Apr 7, 2025 | 69.00 | 73.00 | 65.10 | 71.60 | 71.60 | 20,329 |
| Apr 4, 2025 | 79.00 | 79.00 | 72.05 | 73.32 | 73.32 | 14,443 |
| Apr 3, 2025 | 76.00 | 78.90 | 74.02 | 77.47 | 77.47 | 17,473 |
| Apr 2, 2025 | 72.65 | 78.79 | 72.65 | 76.22 | 76.22 | 21,617 |
| Apr 1, 2025 | 71.60 | 79.00 | 71.60 | 76.55 | 76.55 | 19,222 |
| Mar 28, 2025 | 75.24 | 75.24 | 71.01 | 71.81 | 71.81 | 18,739 |
| Mar 27, 2025 | 76.83 | 77.95 | 71.98 | 73.15 | 73.15 | 81,338 |
| Mar 26, 2025 | 75.20 | 78.50 | 74.60 | 77.40 | 77.40 | 38,672 |
| Mar 25, 2025 | 75.10 | 75.10 | 72.75 | 74.41 | 74.41 | 35,118 |
| Mar 24, 2025 | 70.65 | 75.49 | 70.65 | 74.13 | 74.13 | 54,643 |
| Mar 21, 2025 | 72.05 | 73.99 | 71.40 | 71.97 | 71.97 | 38,504 |
| Mar 20, 2025 | 71.10 | 73.90 | 69.37 | 72.44 | 72.44 | 32,009 |
| Mar 19, 2025 | 68.00 | 71.00 | 67.02 | 68.84 | 68.84 | 31,851 |
| Mar 18, 2025 | 64.00 | 68.95 | 62.50 | 68.13 | 68.13 | 63,251 |
| Mar 17, 2025 | 65.99 | 67.55 | 61.60 | 62.06 | 62.06 | 56,832 |
| Mar 13, 2025 | 70.25 | 70.25 | 64.51 | 65.38 | 65.38 | 19,740 |
| Mar 12, 2025 | 71.50 | 71.50 | 68.00 | 68.51 | 68.51 | 10,586 |
| Mar 11, 2025 | 70.00 | 71.44 | 65.55 | 70.29 | 70.29 | 21,241 |
| Mar 10, 2025 | 71.39 | 71.99 | 69.26 | 69.99 | 69.99 | 14,092 |
| Mar 7, 2025 | 72.78 | 72.78 | 68.00 | 69.99 | 69.99 | 60,719 |
| Mar 6, 2025 | 71.85 | 72.00 | 68.80 | 69.96 | 69.96 | 61,149 |
| Mar 5, 2025 | 71.89 | 72.70 | 70.00 | 70.54 | 70.54 | 53,793 |
| Mar 4, 2025 | 68.68 | 73.90 | 68.00 | 69.58 | 69.58 | 110,235 |
| Mar 3, 2025 | 70.00 | 70.49 | 66.00 | 68.29 | 68.29 | 13,305 |
| Feb 28, 2025 | 67.11 | 71.91 | 67.11 | 68.98 | 68.98 | 37,635 |
| Feb 27, 2025 | 73.00 | 73.00 | 68.08 | 68.61 | 68.61 | 41,803 |
| Feb 25, 2025 | 70.83 | 72.00 | 69.00 | 71.26 | 71.26 | 10,817 |
| Feb 24, 2025 | 69.00 | 72.45 | 67.00 | 69.46 | 69.46 | 21,730 |
| Feb 21, 2025 | 69.35 | 71.00 | 68.45 | 69.39 | 69.39 | 77,360 |
| Feb 20, 2025 | 71.85 | 74.25 | 67.50 | 67.99 | 67.99 | 50,201 |
| Feb 19, 2025 | 73.00 | 73.24 | 67.31 | 69.51 | 69.51 | 40,445 |
| Feb 18, 2025 | 76.00 | 78.85 | 68.32 | 72.94 | 72.94 | 36,445 |
| Feb 17, 2025 | 77.03 | 77.69 | 72.62 | 74.43 | 74.43 | 23,121 |
| Feb 14, 2025 | 78.25 | 81.27 | 75.50 | 76.33 | 76.33 | 28,737 |
| Feb 13, 2025 | 76.26 | 81.65 | 76.26 | 78.73 | 78.73 | 21,444 |
| Feb 12, 2025 | 79.00 | 82.99 | 77.00 | 78.03 | 78.03 | 29,035 |
| Feb 11, 2025 | 86.00 | 86.00 | 79.80 | 80.10 | 80.10 | 28,053 |
| Feb 10, 2025 | 86.00 | 86.00 | 83.00 | 83.10 | 83.10 | 15,954 |
| Feb 7, 2025 | 87.50 | 87.50 | 84.22 | 84.38 | 84.38 | 8,681 |
| Feb 6, 2025 | 90.00 | 91.10 | 85.33 | 86.36 | 86.36 | 34,931 |
| Feb 5, 2025 | 87.70 | 88.90 | 85.55 | 87.90 | 87.90 | 35,253 |
| Feb 4, 2025 | 87.00 | 88.00 | 83.00 | 86.94 | 86.94 | 52,961 |
| Feb 3, 2025 | 83.85 | 85.50 | 80.51 | 84.66 | 84.66 | 50,759 |
| Feb 1, 2025 | 82.70 | 82.70 | 81.36 | 81.85 | 81.85 | 11,172 |
| Jan 31, 2025 | 82.00 | 83.00 | 80.20 | 80.93 | 80.93 | 20,671 |
| Jan 30, 2025 | 80.15 | 81.99 | 79.52 | 80.72 | 80.72 | 35,313 |
| Jan 29, 2025 | 82.50 | 82.50 | 78.57 | 80.15 | 80.15 | 12,192 |
| Jan 28, 2025 | 79.89 | 81.95 | 77.01 | 80.78 | 80.78 | 20,245 |
| Jan 27, 2025 | 80.20 | 82.64 | 77.00 | 77.33 | 77.33 | 20,125 |
| Jan 24, 2025 | 83.80 | 83.80 | 80.12 | 81.02 | 81.02 | 11,301 |
| Jan 23, 2025 | 82.12 | 84.95 | 80.00 | 80.51 | 80.51 | 116,985 |
| Jan 22, 2025 | 84.70 | 84.70 | 80.00 | 81.12 | 81.12 | 20,622 |
| Jan 21, 2025 | 85.50 | 85.50 | 82.30 | 82.87 | 82.87 | 15,862 |
| Jan 20, 2025 | 86.64 | 87.00 | 83.50 | 85.26 | 85.26 | 102,382 |
| Jan 17, 2025 | 84.53 | 87.00 | 83.00 | 85.04 | 85.04 | 34,434 |
| Jan 16, 2025 | 85.50 | 85.50 | 83.00 | 83.57 | 83.57 | 21,509 |
| Jan 15, 2025 | 86.90 | 88.00 | 84.00 | 84.86 | 84.86 | 28,951 |
| Jan 14, 2025 | 85.00 | 88.00 | 83.05 | 85.86 | 85.86 | 54,864 |
| Jan 13, 2025 | 81.41 | 85.00 | 80.00 | 83.64 | 83.64 | 48,884 |
| Jan 10, 2025 | 86.74 | 86.74 | 82.15 | 83.21 | 83.21 | 18,350 |
| Jan 9, 2025 | 87.00 | 88.99 | 83.12 | 85.55 | 85.55 | 57,533 |
| Jan 8, 2025 | 88.88 | 88.88 | 84.00 | 86.29 | 86.29 | 19,969 |
| Jan 7, 2025 | 86.99 | 88.45 | 85.41 | 87.65 | 87.65 | 31,605 |
| Jan 6, 2025 | 89.00 | 90.77 | 85.10 | 85.64 | 85.64 | 51,477 |
| Jan 3, 2025 | 89.27 | 90.50 | 87.25 | 89.85 | 89.85 | 146,265 |
| Jan 2, 2025 | 89.75 | 89.75 | 87.21 | 87.76 | 87.76 | 35,133 |
| Jan 1, 2025 | 86.50 | 89.99 | 86.40 | 88.54 | 88.54 | 74,476 |
| Dec 31, 2024 | 83.65 | 86.90 | 83.15 | 85.94 | 85.94 | 76,669 |
| Dec 30, 2024 | 86.80 | 86.80 | 83.11 | 84.88 | 84.88 | 37,800 |
Related Tickers
JHS.NS JHS Svendgaard Laboratories Limited
13.94
-2.04%
CUPID.NS Cupid Limited
84.13
+0.90%
DABUR.BO Dabur India Limited
462.85
-1.36%
HONASA.NS Honasa Consumer Limited
246.66
-0.02%
BAJAJCON.NS Bajaj Consumer Care Limited
162.00
-2.84%
GODREJCP.NS Godrej Consumer Products Limited
1,242.10
+0.12%
COLPAL.NS Colgate-Palmolive (India) Limited
2,550.50
-0.00%
DABUR.NS Dabur India Limited
462.75
-1.27%
HINDUNILVR.NS Hindustan Unilever Limited
2,332.90
-0.93%