Sponsored
MKCL
Muktinath Krishi Company Limited
722.00
-22.90
(-3.07%)
Open
726.00
High
726.00
Low
710.10
Vol
3,707
Turnover
2,671,815.50
52W H/L
1,509.00 / 710.10
Financial Fundamentals
FY 82/83 - Q4Loading fundamentals...
MKCL Candlestick Chart
MKCL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
MKCL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 722.00 | -22.90 | -3.07% | 726.00 | 726.00 | 710.10 | 3,707 | 26,71,815.50 | 1,509.00 | 710.10 |
| 2 | 2026-11-06 | 744.90 | +20.90 | +2.89% | 724.10 | 745.00 | 720.00 | 2,058 | 15,00,206.10 | 1,509.00 | 720.00 |
| 3 | 2026-11-05 | 724.00 | -15.90 | -2.15% | 735.00 | 745.00 | 724.00 | 3,718 | 27,14,690.60 | 1,509.00 | 724.00 |
| 4 | 2026-11-04 | 739.90 | -0.10 | -0.01% | 745.00 | 745.00 | 732.50 | 2,542 | 18,76,906.00 | 1,616.80 | 730.00 |
| 5 | 2026-11-03 | 740.00 | -14.80 | -1.96% | 755.00 | 755.00 | 740.00 | 1,663 | 12,35,103.70 | 1,616.80 | 730.00 |
| 6 | 2026-11-02 | 754.80 | -1.40 | -0.19% | 746.20 | 755.00 | 741.00 | 1,156 | 8,63,881.70 | 1,616.80 | 730.00 |
| 7 | 2026-10-30 | 756.20 | -11.00 | -1.43% | 788.00 | 788.00 | 750.10 | 2,655 | 20,13,413.10 | 1,616.80 | 730.00 |
| 8 | 2026-10-29 | 767.20 | +21.90 | +2.94% | 755.00 | 767.20 | 745.40 | 2,963 | 22,48,397.50 | 1,616.80 | 730.00 |
| 9 | 2026-10-28 | 745.30 | -4.70 | -0.63% | 745.00 | 760.00 | 745.00 | 1,356 | 10,17,485.50 | 1,616.80 | 730.00 |
| 10 | 2026-10-27 | 750.00 | +2.00 | +0.27% | 769.90 | 769.90 | 747.10 | 725 | 5,47,552.40 | 1,616.80 | 730.00 |
| 11 | 2026-10-26 | 748.00 | -2.00 | -0.27% | 755.00 | 770.00 | 748.00 | 610 | 4,60,551.00 | 1,616.80 | 730.00 |
| 12 | 2026-10-16 | 750.00 | -5.50 | -0.73% | 750.00 | 754.90 | 746.00 | 2,051 | 15,39,445.30 | 1,616.80 | 730.00 |
| 13 | 2026-10-15 | 755.50 | -4.50 | -0.59% | 751.50 | 765.00 | 751.50 | 735 | 5,55,307.10 | 1,616.80 | 730.00 |
| 14 | 2026-10-14 | 760.00 | -4.80 | -0.63% | 764.80 | 768.90 | 756.00 | 2,009 | 15,29,027.20 | 1,616.80 | 730.00 |
| 15 | 2026-10-13 | 764.80 | +15.80 | +2.11% | 747.00 | 765.00 | 730.00 | 2,211 | 16,65,792.00 | 1,616.80 | 730.00 |
| 16 | 2026-10-12 | 749.00 | +1.00 | +0.13% | 755.00 | 769.90 | 743.00 | 1,352 | 10,17,483.00 | 1,616.80 | 740.00 |
| 17 | 2026-10-09 | 748.00 | -14.00 | -1.84% | 750.60 | 760.00 | 740.00 | 3,077 | 23,14,074.80 | 1,616.80 | 740.00 |
| 18 | 2026-10-08 | 762.00 | -5.50 | -0.72% | 764.60 | 770.00 | 760.00 | 1,975 | 15,10,688.50 | 1,616.80 | 760.00 |
| 19 | 2026-10-07 | 767.50 | -11.40 | -1.46% | 763.00 | 780.00 | 763.00 | 911 | 7,01,389.50 | 1,616.80 | 762.50 |
| 20 | 2026-10-06 | 778.90 | -1.10 | -0.14% | 762.50 | 788.00 | 762.50 | 2,630 | 20,37,443.80 | 1,616.80 | 762.50 |
| 21 | 2026-10-05 | 780.00 | -30.10 | -3.72% | 796.00 | 798.00 | 775.30 | 3,369 | 26,42,198.10 | 1,616.80 | 775.30 |
| 22 | 2026-10-02 | 810.10 | -36.90 | -4.36% | 832.00 | 838.00 | 807.20 | 5,652 | 46,02,016.30 | 1,616.80 | 807.20 |
| 23 | 2026-10-01 | 847.00 | +17.00 | +2.05% | 820.00 | 849.90 | 820.00 | 756 | 6,34,523.60 | 1,616.80 | 810.00 |
| 24 | 2026-09-30 | 830.00 | -10.00 | -1.19% | 830.00 | 830.00 | 816.70 | 492 | 4,03,921.00 | 1,616.80 | 810.00 |
| 25 | 2026-09-29 | 840.00 | 0.00 | 0.00% | 859.00 | 860.00 | 811.00 | 4,585 | 37,70,878.00 | 1,616.80 | 810.00 |
| 26 | 2026-09-28 | 840.00 | -27.00 | -3.11% | 867.00 | 869.00 | 837.00 | 2,554 | 21,60,503.00 | 1,616.80 | 810.00 |
| 27 | 2026-09-24 | 867.00 | -3.00 | -0.34% | 860.00 | 870.00 | 845.00 | 3,306 | 28,10,737.80 | 1,616.80 | 810.00 |
| 28 | 2026-09-23 | 870.00 | -16.00 | -1.81% | 890.00 | 890.00 | 870.00 | 2,079 | 18,16,454.40 | 1,616.80 | 810.00 |
| 29 | 2026-09-22 | 886.00 | +7.00 | +0.80% | 880.00 | 895.00 | 880.00 | 810 | 7,18,664.90 | 1,616.80 | 810.00 |
| 30 | 2026-09-18 | 879.00 | -16.00 | -1.79% | 899.00 | 899.50 | 876.30 | 1,976 | 17,46,061.90 | 1,616.80 | 810.00 |