M K Proteins share price history

NSE: MKPLBSE: 543919Agricultural Food & other ProductsSmall Cap

M K Proteins Limited · Face value ₹1 · Listed Apr 2017 on NSE, Jun 2023 on BSE · Issue price ₹712

₹3.69₹0.04 (1.10%)BSE ₹3.93

Share price at the NSE close on 30 Oct 2026. Previous close ₹3.65.

30 Oct: open ₹3.72, high ₹4.10, low ₹3.50

52-week range of traded prices to 30 Oct 2026

₹3.50Low, 30 Oct 2026₹7.08High, 31 Oct 2025

Market cap: ₹139 Cr2,433rd largest listed
P/E: 29.48
P/B: 1.82
Dividend yield: Nonein the last 12 months
ROE: 6.4%
ROCE: 7.1%
Debt to equity: 0.47
Volume, NSE: 2,94,43249.7% delivered

M K Proteins share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

M K Proteins' share price is on record from 18 Apr 2017, when it closed at ₹0.80, to 30 Oct 2026. Its highest close was ₹30.65 on 1 Dec 2023 and its lowest ₹0.63 on 21 Mar 2018, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.69	−39.2%	6.05	3.65	6.14	6.50	3.50	4,08,89,965
2025	6.07	−25.4%	9.01	5.58	8.11	9.78	5.40	6,62,61,854
2024	8.14	−70.9%	26.22	7.41	27.93	27.93	7.20	35,51,28,849
2023	28.02	+12.6%	30.65	18.29	24.00	33.35	18.03	43,24,54,227
2022	24.89	+1,780.0%	25.19	1.39	1.39	26.11	1.39	15,36,30,000
2021	1.32	+49.3%	1.76	0.88	0.88	1.76	0.83	1,51,20,000
2020	0.89	+14.0%	0.93	0.74	0.74	0.93	0.74	2,82,60,000
2019	0.78	−6.8%	0.88	0.71	0.87	0.89	0.71	5,99,40,000
2018	0.83	−7.3%	1.00	0.63	0.92	1.09	0.53	28,89,00,000
2017	0.90	–	0.91	0.78	0.80	0.94	0.74	11,43,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 18 Apr 2017. The close is the year's last trade for 2020 (15 Oct 2020) and 2019 (5 Dec 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.69	−7.5%	4.03	4.60	3.50	26,35,303
Sep 2026	3.99	−2.9%	4.17	4.70	3.68	19,46,320
Aug 2026	4.11	−1.7%	4.16	4.32	4.00	18,60,604
Jul 2026	4.18	−11.3%	4.86	4.95	4.05	41,21,755
Jun 2026	4.71	−6.5%	5.10	5.15	4.58	33,05,364
May 2026	5.04	−5.1%	5.31	5.40	4.68	46,16,759
Apr 2026	5.31	+37.2%	4.06	5.80	4.05	68,17,127
Mar 2026	3.87	−23.8%	5.01	5.79	3.56	61,12,765
Feb 2026	5.08	−7.3%	5.59	5.75	4.51	40,07,313
Jan 2026	5.48	−9.7%	6.14	6.50	4.52	54,66,655
Dec 2025	6.07	−3.5%	6.27	6.35	5.63	31,12,703
Nov 2025	6.29	−7.6%	6.81	6.92	6.00	30,51,101
Oct 2025	6.81	+0.4%	6.72	7.49	5.55	48,08,769
Sep 2025	6.78	+3.4%	6.52	8.85	6.16	61,72,282
Aug 2025	6.56	−5.9%	6.98	7.15	6.21	15,31,794
Jul 2025	6.97	−7.6%	7.69	7.77	6.71	25,21,640
Jun 2025	7.54	+6.6%	7.22	9.78	6.90	1,56,21,878
May 2025	7.07	+8.6%	6.54	7.48	5.83	59,79,947
Apr 2025	6.51	+8.1%	6.10	7.30	6.04	52,66,476
Mar 2025	6.02	−11.9%	6.91	7.24	5.40	85,40,310
Feb 2025	6.83	−7.6%	7.22	8.00	6.48	51,55,999
Jan 2025	7.39	−9.2%	8.11	8.47	6.92	44,98,955
Dec 2024	8.14	−9.3%	9.25	9.41	7.90	34,18,632
Nov 2024	8.97	−2.3%	9.49	9.49	7.20	54,65,436
Oct 2024	9.18	+1.5%	9.29	9.35	7.91	57,30,592
Sep 2024	9.04	−11.9%	10.05	11.70	8.61	1,24,59,609
Aug 2024	10.26	−20.3%	12.87	12.87	10.21	27,21,061
Jul 2024	12.87	+7.6%	12.54	12.88	10.50	85,16,977
Jun 2024	11.96	−7.6%	12.90	13.20	11.70	29,99,866
May 2024	12.95	+26.3%	10.20	15.00	10.05	65,47,497
Apr 2024	10.25	+4.1%	9.80	12.40	9.45	56,51,579
Mar 2024	9.85	−31.3%	14.63	15.67	9.80	2,12,43,618
Feb 2024	14.33	−13.1%	16.87	18.57	13.68	1,61,84,979
Jan 2024	16.50	−41.1%	27.93	27.93	11.68	26,41,89,003
Dec 2023	28.02	−7.6%	30.42	31.63	25.33	9,62,12,844
Nov 2023	30.32	+8.4%	28.13	33.35	25.33	12,86,08,323
Oct 2023	27.96	−1.6%	28.63	30.00	26.84	9,78,72,360
Sep 2023	28.41	+4.2%	26.67	29.00	25.49	3,80,74,650
Aug 2023	27.26	+6.2%	26.56	27.33	24.60	4,28,16,480
Jul 2023	25.66	+10.4%	23.40	25.97	21.14	2,18,16,000
Jun 2023	23.24	−3.8%	23.97	25.00	18.03	15,36,570
May 2023	24.17	−4.6%	24.47	26.90	22.77	2,88,000
Apr 2023	25.33	+4.1%	23.12	27.57	23.12	25,92,000
Feb 2023	24.33	+3.2%	22.40	26.30	22.40	4,77,000
Jan 2023	23.57	−5.3%	24.00	27.10	21.87	21,60,000
Dec 2022	24.89	+9.3%	22.22	26.11	21.17	1,25,10,000
Nov 2022	22.78	+113.0%	11.10	22.78	11.10	3,20,40,000
Oct 2022	10.69	+110.2%	5.34	10.69	5.34	1,85,40,000
Sep 2022	5.09	+118.0%	2.45	5.09	2.45	4,37,40,000
Aug 2022	2.33	+16.7%	2.10	2.47	2.10	91,80,000
Jul 2022	2.00	−10.0%	2.27	2.27	2.00	68,40,000
Jun 2022	2.22	0.0%	2.22	2.35	2.11	1,45,80,000
May 2022	2.22	−0.5%	2.12	2.39	2.01	99,00,000
Apr 2022	2.23	+5.0%	2.13	2.23	2.13	5,40,000
Mar 2022	2.13	+39.4%	1.56	2.13	1.56	30,60,000
Feb 2022	1.53	+4.9%	1.52	1.53	1.52	5,40,000
Jan 2022	1.46	+9.9%	1.39	1.53	1.39	21,60,000
Dec 2021	1.32	−7.2%	1.47	1.47	1.32	9,00,000
Nov 2021	1.43	−10.0%	1.51	1.58	1.43	14,40,000
Oct 2021	1.58	+31.3%	1.27	1.76	1.27	48,60,000
Sep 2021	1.21	+36.6%	0.90	1.21	0.90	39,60,000
Jun 2021	0.88	0.0%	0.88	0.88	0.88	1,80,000
Mar 2021	0.88	+0.6%	0.83	0.89	0.83	10,80,000
Jan 2021	0.88	−1.0%	0.88	0.89	0.88	27,00,000
Oct 2020	0.89	−2.7%	0.88	0.89	0.88	10,80,000
Sep 2020	0.91	+1.9%	0.89	0.93	0.87	52,20,000
Aug 2020	0.89	−0.1%	0.89	0.90	0.89	37,80,000
Jul 2020	0.90	+0.4%	0.89	0.90	0.88	84,60,000
Jun 2020	0.89	+12.4%	0.79	0.89	0.79	19,80,000
Mar 2020	0.79	+0.8%	0.82	0.91	0.79	68,40,000
Feb 2020	0.79	−1.9%	0.83	0.83	0.79	3,60,000
Jan 2020	0.80	+3.1%	0.74	0.80	0.74	5,40,000
Dec 2019	0.78	−2.0%	0.78	0.78	0.78	5,40,000
Aug 2019	0.79	+7.1%	0.71	0.79	0.71	1,13,40,000
Jul 2019	0.74	−5.4%	0.78	0.82	0.72	1,02,60,000
Jun 2019	0.78	−4.0%	0.79	0.82	0.75	12,60,000
May 2019	0.82	+14.7%	0.75	0.82	0.71	32,40,000
Apr 2019	0.71	−14.1%	0.79	0.83	0.71	7,20,000
Mar 2019	0.83	+0.7%	0.82	0.86	0.79	95,40,000
Feb 2019	0.82	−3.9%	0.83	0.88	0.79	55,80,000
Jan 2019	0.86	+2.5%	0.87	0.89	0.78	1,74,60,000
Dec 2018	0.83	+4.2%	0.82	0.88	0.75	1,62,00,000
Nov 2018	0.80	−3.9%	0.83	0.86	0.80	63,00,000
Oct 2018	0.83	+0.9%	0.77	0.85	0.72	1,60,20,000
Sep 2018	0.83	−7.7%	0.87	0.91	0.82	1,60,20,000
Aug 2018	0.89	+1.8%	0.88	0.93	0.79	2,50,20,000
Jul 2018	0.88	+3.3%	0.89	0.92	0.80	3,78,00,000
Jun 2018	0.85	0.0%	0.84	1.02	0.80	2,57,40,000
May 2018	0.85	+2.0%	0.83	0.91	0.78	4,53,60,000
Apr 2018	0.83	−6.7%	0.82	0.84	0.80	91,80,000
Mar 2018	0.89	+5.7%	0.86	0.90	0.53	4,33,80,000
Feb 2018	0.84	−5.0%	0.84	0.99	0.67	2,34,00,000
Jan 2018	0.89	−1.2%	0.92	1.09	0.72	2,44,80,000
Dec 2017	0.90	+6.4%	0.78	0.91	0.77	2,30,40,000
Nov 2017	0.85	+2.1%	0.76	0.85	0.76	1,17,00,000
Oct 2017	0.83	−5.7%	0.89	0.92	0.76	1,92,60,000
Sep 2017	0.88	+7.5%	0.83	0.94	0.78	99,00,000
Aug 2017	0.82	−3.6%	0.85	0.85	0.81	46,80,000
Jul 2017	0.85	+5.9%	0.83	0.85	0.80	28,80,000
Jun 2017	0.80	+0.1%	0.80	0.85	0.78	45,00,000
May 2017	0.80	+0.3%	0.80	0.82	0.74	84,60,000
Apr 2017	0.80	–	0.80	0.80	0.78	2,98,80,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	3.72	4.10	3.50	3.69	3.69	2,94,432	49.7%
29 Oct 2026	3.69	3.74	3.63	3.65	3.68	94,656	78.5%
28 Oct 2026	3.78	3.78	3.65	3.67	3.70	1,23,997	83.3%
27 Oct 2026	3.76	3.81	3.66	3.75	3.75	46,055	74.1%
26 Oct 2026	3.77	3.77	3.65	3.70	3.70	84,135	72.0%
23 Oct 2026	3.88	3.88	3.68	3.77	3.74	1,05,702	74.4%
22 Oct 2026	3.87	3.94	3.77	3.79	3.82	1,12,078	70.4%
21 Oct 2026	4.00	4.00	3.84	3.87	3.91	1,11,062	82.8%
19 Oct 2026	4.00	4.01	3.93	3.98	3.98	99,231	66.7%
16 Oct 2026	3.94	4.00	3.92	3.96	3.97	61,240	68.9%
15 Oct 2026	3.93	4.02	3.92	3.96	3.97	27,078	76.9%
14 Oct 2026	4.00	4.04	3.77	3.96	3.97	2,01,717	62.2%
13 Oct 2026	3.91	4.00	3.88	3.93	3.95	79,694	63.9%
12 Oct 2026	3.96	3.99	3.88	3.91	3.91	78,301	86.9%
9 Oct 2026	3.98	4.03	3.88	3.97	3.96	84,090	75.7%
8 Oct 2026	3.94	4.58	3.88	3.92	4.06	1,96,664	55.3%
7 Oct 2026	4.04	4.05	3.77	3.93	3.92	2,50,065	52.6%
6 Oct 2026	3.97	4.60	3.90	3.99	4.10	3,59,653	44.3%
5 Oct 2026	4.02	4.02	3.88	3.90	3.95	1,30,482	70.0%
1 Oct 2026	4.03	4.03	3.88	3.90	3.93	94,971	77.3%
30 Sep 2026	4.00	4.05	3.92	3.99	3.99	69,786	76.1%
29 Sep 2026	4.04	4.04	3.90	3.92	3.94	1,33,265	76.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.M K Proteins bonus and split history

Ex-date	Event	Price factor	What happened
15 Mar 2024	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
10 Nov 2023	Split	0.1000	Each share became 10.
3 Feb 2023	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
21 Mar 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.