BSE - Free Realtime Quote INR
Milkfood Limited (MLKFOOD.BO)
83.88
+1.43
+(1.73%)
As of 12:33:36 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 82.86 | 83.89 | 82.00 | 83.88 | 83.88 | 794 |
| May 30, 2025 | 84.50 | 84.50 | 82.00 | 82.45 | 82.45 | 4,697 |
| May 29, 2025 | 84.00 | 84.00 | 81.60 | 83.33 | 83.33 | 3,167 |
| May 28, 2025 | 84.59 | 84.59 | 81.60 | 83.49 | 83.49 | 4,611 |
| May 27, 2025 | 84.94 | 84.94 | 84.00 | 84.59 | 84.59 | 1,360 |
| May 26, 2025 | 84.00 | 84.90 | 83.11 | 84.81 | 84.81 | 2,997 |
| May 23, 2025 | 84.09 | 85.00 | 82.85 | 83.98 | 83.98 | 2,627 |
| May 22, 2025 | 85.00 | 85.00 | 81.16 | 84.09 | 84.09 | 3,834 |
| May 21, 2025 | 85.65 | 85.65 | 83.00 | 84.87 | 84.87 | 1,546 |
| May 20, 2025 | 84.64 | 86.85 | 84.50 | 84.55 | 84.55 | 3,161 |
| May 19, 2025 | 85.00 | 85.80 | 81.55 | 84.94 | 84.94 | 3,402 |
| May 16, 2025 | 85.00 | 85.00 | 82.07 | 84.59 | 84.59 | 9,202 |
| May 15, 2025 | 83.44 | 85.00 | 82.55 | 84.88 | 84.88 | 4,110 |
| May 14, 2025 | 80.65 | 85.49 | 80.65 | 83.44 | 83.44 | 7,473 |
| May 13, 2025 | 82.81 | 86.00 | 80.02 | 84.15 | 84.15 | 5,610 |
| May 12, 2025 | 82.90 | 84.49 | 81.03 | 82.81 | 82.81 | 3,026 |
| May 9, 2025 | 77.00 | 82.90 | 75.46 | 80.45 | 80.45 | 5,204 |
| May 8, 2025 | 83.49 | 83.49 | 78.16 | 81.27 | 81.27 | 3,795 |
| May 7, 2025 | 79.25 | 83.98 | 79.01 | 81.90 | 81.90 | 2,830 |
| May 6, 2025 | 83.34 | 84.00 | 81.50 | 82.26 | 82.26 | 5,829 |
| May 5, 2025 | 82.63 | 84.49 | 81.11 | 83.34 | 83.34 | 3,344 |
| May 2, 2025 | 84.20 | 86.50 | 80.00 | 81.01 | 81.01 | 4,335 |
| Apr 30, 2025 | 86.03 | 86.50 | 83.50 | 83.89 | 83.89 | 6,908 |
| Apr 29, 2025 | 84.00 | 86.50 | 83.80 | 86.03 | 86.03 | 3,774 |
| Apr 28, 2025 | 83.00 | 86.39 | 83.00 | 84.52 | 84.52 | 2,724 |
| Apr 25, 2025 | 90.00 | 90.00 | 81.00 | 83.14 | 83.14 | 7,531 |
| Apr 24, 2025 | 85.51 | 89.00 | 85.51 | 87.78 | 87.78 | 6,000 |
| Apr 23, 2025 | 89.34 | 89.34 | 86.10 | 87.31 | 87.31 | 4,942 |
| Apr 22, 2025 | 85.25 | 89.50 | 85.25 | 87.59 | 87.59 | 5,619 |
| Apr 21, 2025 | 85.00 | 90.00 | 84.30 | 86.57 | 86.57 | 11,159 |
| Apr 17, 2025 | 88.00 | 89.90 | 83.70 | 86.15 | 86.15 | 13,007 |
| Apr 16, 2025 | 83.70 | 88.44 | 81.20 | 87.85 | 87.85 | 6,557 |
| Apr 15, 2025 | 77.10 | 84.40 | 77.10 | 83.47 | 83.47 | 11,749 |
| Apr 11, 2025 | 73.00 | 78.59 | 73.00 | 77.42 | 77.42 | 7,271 |
| Apr 9, 2025 | 72.05 | 75.50 | 72.05 | 75.21 | 75.21 | 1,091 |
| Apr 8, 2025 | 74.00 | 75.80 | 72.00 | 75.38 | 75.38 | 3,343 |
| Apr 7, 2025 | 74.00 | 74.00 | 70.10 | 72.99 | 72.99 | 3,876 |
| Apr 4, 2025 | 72.72 | 74.85 | 71.00 | 74.14 | 74.14 | 8,279 |
| Apr 3, 2025 | 73.80 | 73.80 | 70.00 | 73.20 | 73.20 | 5,690 |
| Apr 2, 2025 | 67.50 | 72.00 | 65.25 | 71.31 | 71.31 | 10,754 |
| Apr 1, 2025 | 61.25 | 66.80 | 61.25 | 65.73 | 65.73 | 6,879 |
| Mar 28, 2025 | 67.17 | 69.00 | 63.04 | 63.42 | 63.42 | 25,494 |
| Mar 27, 2025 | 71.34 | 72.33 | 65.72 | 67.17 | 67.17 | 25,572 |
| Mar 26, 2025 | 74.48 | 74.48 | 70.20 | 71.34 | 71.34 | 14,681 |
| Mar 25, 2025 | 75.00 | 75.00 | 73.00 | 73.02 | 73.02 | 11,852 |
| Mar 24, 2025 | 76.80 | 76.80 | 73.11 | 74.34 | 74.34 | 21,968 |
| Mar 21, 2025 | 75.00 | 75.50 | 73.01 | 74.18 | 74.18 | 11,117 |
| Mar 20, 2025 | 74.25 | 75.00 | 72.00 | 74.30 | 74.30 | 16,567 |
| Mar 19, 2025 | 75.00 | 75.80 | 72.05 | 74.22 | 74.22 | 21,101 |
| Mar 18, 2025 | 76.80 | 76.80 | 74.50 | 74.79 | 74.79 | 17,916 |
| Mar 17, 2025 | 78.00 | 79.00 | 75.51 | 76.01 | 76.01 | 4,643 |
| Mar 13, 2025 | 78.10 | 80.50 | 77.16 | 77.72 | 77.72 | 11,761 |
| Mar 12, 2025 | 81.00 | 81.00 | 78.10 | 79.79 | 79.79 | 14,344 |
| Mar 11, 2025 | 83.50 | 83.50 | 80.00 | 80.58 | 80.58 | 5,798 |
| Mar 10, 2025 | 83.00 | 85.00 | 80.01 | 81.35 | 81.35 | 7,461 |
| Mar 7, 2025 | 82.00 | 82.00 | 80.00 | 81.87 | 81.87 | 6,684 |
| Mar 6, 2025 | 79.00 | 81.90 | 79.00 | 81.00 | 81.00 | 11,282 |
| Mar 5, 2025 | 76.65 | 81.00 | 76.65 | 80.43 | 80.43 | 5,411 |
| Mar 4, 2025 | 75.05 | 80.50 | 75.05 | 78.51 | 78.51 | 5,402 |
| Mar 3, 2025 | 81.00 | 81.00 | 78.00 | 78.28 | 78.28 | 6,142 |
| Feb 28, 2025 | 80.00 | 81.25 | 78.00 | 80.20 | 80.20 | 3,170 |
| Feb 27, 2025 | 87.90 | 89.90 | 78.15 | 81.07 | 81.07 | 4,356 |
| Feb 25, 2025 | 89.90 | 89.90 | 83.00 | 84.11 | 84.11 | 2,530 |
| Feb 24, 2025 | 88.90 | 90.00 | 83.55 | 86.11 | 86.11 | 1,634 |
| Feb 21, 2025 | 86.50 | 89.84 | 86.50 | 87.65 | 87.65 | 2,487 |
| Feb 20, 2025 | 84.00 | 89.00 | 84.00 | 87.09 | 87.09 | 9,334 |
| Feb 19, 2025 | 82.80 | 86.55 | 82.10 | 84.00 | 84.00 | 5,817 |
| Feb 18, 2025 | 88.70 | 88.70 | 79.77 | 82.65 | 82.65 | 17,868 |
| Feb 17, 2025 | 95.50 | 95.50 | 86.00 | 88.63 | 88.63 | 7,674 |
| Feb 14, 2025 | 95.02 | 96.50 | 92.40 | 94.10 | 94.10 | 1,616 |
| Feb 13, 2025 | 97.70 | 97.75 | 92.90 | 94.76 | 94.76 | 4,706 |
| Feb 12, 2025 | 92.50 | 95.00 | 92.00 | 93.45 | 93.45 | 2,689 |
| Feb 11, 2025 | 96.80 | 98.92 | 87.00 | 93.13 | 93.13 | 7,582 |
| Feb 10, 2025 | 101.41 | 101.41 | 96.00 | 96.66 | 96.66 | 2,662 |
| Feb 7, 2025 | 100.99 | 102.00 | 100.99 | 101.41 | 101.41 | 1,906 |
| Feb 6, 2025 | 100.00 | 101.00 | 99.00 | 100.82 | 100.82 | 4,213 |
| Feb 5, 2025 | 99.50 | 100.00 | 97.00 | 98.47 | 98.47 | 1,625 |
| Feb 4, 2025 | 95.10 | 100.00 | 95.10 | 98.39 | 98.39 | 2,956 |
| Feb 3, 2025 | 96.65 | 104.00 | 96.65 | 99.08 | 99.08 | 2,103 |
| Feb 1, 2025 | 98.40 | 100.85 | 96.60 | 100.35 | 100.35 | 2,591 |
| Jan 31, 2025 | 98.40 | 98.40 | 93.55 | 97.70 | 97.70 | 3,238 |
| Jan 30, 2025 | 96.90 | 98.50 | 94.60 | 95.85 | 95.85 | 2,852 |
| Jan 29, 2025 | 93.00 | 95.80 | 93.00 | 94.30 | 94.30 | 4,579 |
| Jan 28, 2025 | 95.35 | 97.95 | 90.60 | 95.30 | 95.30 | 4,401 |
| Jan 27, 2025 | 97.30 | 97.30 | 95.00 | 95.35 | 95.35 | 3,288 |
| Jan 24, 2025 | 99.90 | 100.95 | 97.30 | 97.30 | 97.30 | 5,477 |
| Jan 23, 2025 | 99.20 | 104.00 | 97.20 | 98.35 | 98.35 | 11,138 |
| Jan 22, 2025 | 100.25 | 103.90 | 97.65 | 99.20 | 99.20 | 6,764 |
| Jan 21, 2025 | 103.45 | 105.50 | 100.50 | 102.75 | 102.75 | 4,185 |
| Jan 20, 2025 | 100.05 | 105.85 | 99.05 | 103.45 | 103.45 | 8,468 |
| Jan 17, 2025 | 105.00 | 105.00 | 101.80 | 102.30 | 102.30 | 6,924 |
| Jan 16, 2025 | 104.10 | 106.65 | 102.00 | 103.75 | 103.75 | 7,230 |
| Jan 15, 2025 | 104.10 | 106.85 | 102.05 | 102.90 | 102.90 | 2,427 |
| Jan 14, 2025 | 106.90 | 106.90 | 101.10 | 102.05 | 102.05 | 8,463 |
| Jan 13, 2025 | 105.00 | 108.90 | 103.65 | 103.95 | 103.95 | 3,328 |
| Jan 10, 2025 | 110.90 | 110.90 | 103.65 | 107.00 | 107.00 | 6,133 |
| Jan 9, 2025 | 112.45 | 112.45 | 108.00 | 108.90 | 108.90 | 5,540 |
| Jan 8, 2025 | 112.95 | 112.95 | 109.50 | 110.65 | 110.65 | 8,091 |
| Jan 7, 2025 | 110.60 | 113.70 | 110.25 | 111.05 | 111.05 | 15,637 |
| Jan 6, 2025 | 115.90 | 115.90 | 110.25 | 110.65 | 110.65 | 3,745 |
| Jan 3, 2025 | 114.90 | 116.45 | 113.45 | 114.45 | 114.45 | 1,817 |
| Jan 2, 2025 | 115.25 | 115.25 | 113.40 | 113.80 | 113.80 | 1,992 |
| Jan 1, 2025 | 113.20 | 115.70 | 113.00 | 113.40 | 113.40 | 3,038 |
| Dec 31, 2024 | 114.00 | 115.50 | 112.40 | 113.20 | 113.20 | 3,848 |
| Dec 30, 2024 | 112.10 | 115.45 | 112.10 | 114.00 | 114.00 | 3,299 |
Related Tickers
LC1.F Lancaster Colony Corporation
145.00
-2.68%
TWPC-R.BK Thai Wah Public Company Limited
2.1800
0.00%
FOODSIN.BO Foods and Inns Limited
98.13
+0.53%
COCOCO-R.BK Thai Coconut Public Company Limited
6.05
0.00%
CLSEL.BO CHAMAN LAL SETIA EXPORTS LTD.
340.85
-1.15%
AZU.BE Ebro Foods SA
17.52
+0.23%
COCOCO.BK Thai Coconut Public Company Limited
6.05
0.00%
005610.KS SPC Samlip Co., Ltd.
53,100.00
+0.57%
GRMOVER.BO GRM Overseas Limited
296.00
-1.66%
MODAIRY.BO Modern Dairies Limited
54.60
-0.46%