Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 4.94 |
| Fiscal Year | 081/082 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 5.19 |
| Book Value | Rs. 104.28 |
| Paid-up Capital | Rs. 376319800 |
MKJC was closed at RS. 515 on 2026-01-14 has reported an EPS of 5.19, PE Ratio 99.23 and a Book Value of Rs. 104.28 for the q3 of fiscal year 081/082. With a Paidup Capital of Rs. 376319800 .
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-01-14 | 515 | 520 | 523.8 | 512.8 | 35649 | -4.8 |
| 2026-01-13 | 519.8 | 520 | 525 | 512.1 | 44485 | 0.1 |
| 2026-01-12 | 519.7 | 526 | 526 | 515 | 14395 | -3.6 |
| 2026-01-08 | 523.3 | 507.9 | 525.8 | 507.9 | 61431 | 5.3 |
| 2026-01-07 | 518 | 512 | 525 | 512 | 19591 | 1.9 |
| 2026-01-06 | 516.1 | 521.1 | 528 | 516 | 29953 | -4.9 |
| 2026-01-05 | 521 | 505.2 | 524.9 | 505 | 18954 | 6 |
| 2026-01-04 | 515 | 510 | 529.9 | 500 | 44351 | 4.6 |
| 2026-01-01 | 510.4 | 524 | 524 | 510.2 | 15753 | -8.7 |
| 2025-12-31 | 519.1 | 526 | 536.5 | 519 | 50042 | 2.8 |
| 2025-12-29 | 516.3 | 518 | 527 | 516.3 | 17862 | -4.7 |
| 2025-12-28 | 521 | 524.9 | 524.9 | 513 | 33125 | 10.3 |
| 2025-12-22 | 510.7 | 509.6 | 527.9 | 508.4 | 19302 | -9.3 |
| 2025-12-21 | 520 | 510 | 522 | 506 | 21133 | 4 |
| 2025-12-18 | 516 | 511 | 531.4 | 511 | 28045 | -5.4 |
| 2025-12-17 | 521.4 | 525.9 | 526.9 | 515 | 21940 | 0.4 |
| 2025-12-16 | 521 | 514 | 521 | 508.1 | 14167 | 10 |
| 2025-12-15 | 511 | 508 | 516 | 502 | 12637 | 2 |
| 2025-12-14 | 509 | 520 | 521.9 | 508 | 21065 | -13 |
| 2025-12-11 | 522 | 522 | 526.8 | 519.3 | 29461 | -7.8 |
| 2025-12-10 | 529.8 | 535 | 538 | 525 | 16899 | -0.2 |
| 2025-12-09 | 530 | 525 | 534.5 | 520 | 16492 | 5.3 |
| 2025-12-08 | 524.7 | 523.2 | 526 | 518.2 | 23363 | -3.3 |
| 2025-12-07 | 528 | 535 | 535 | 521 | 28220 | -7 |
| 2025-12-03 | 535 | 537 | 542 | 530.1 | 28251 | -1.5 |
| 2025-12-02 | 536.5 | 536.8 | 544 | 536.5 | 12108 | -3.5 |
| 2025-12-01 | 540 | 537.2 | 543 | 535 | 11141 | -4 |
| 2025-11-30 | 544 | 557.9 | 558 | 537 | 42233 | -8 |
| 2025-11-27 | 552 | 531 | 552 | 531 | 36420 | 12 |
| 2025-11-26 | 540 | 538 | 542 | 535 | 25076 | 0 |
| 2025-11-25 | 540 | 549 | 552.9 | 537 | 21210 | -5 |
| 2025-11-24 | 545 | 537 | 548.5 | 531.6 | 27650 | 7.2 |
| 2025-11-23 | 537.8 | 528 | 541.6 | 528 | 25129 | 7.8 |
| 2025-11-20 | 530 | 546.7 | 546.7 | 527.1 | 22812 | -6 |
| 2025-11-19 | 536 | 538.6 | 544.7 | 530 | 28585 | -4 |
| 2025-11-18 | 540 | 535.9 | 546.6 | 534 | 16416 | 4.1 |
| 2025-11-17 | 535.9 | 541 | 545 | 530 | 13263 | -0.1 |
| 2025-11-16 | 536 | 564 | 564 | 535 | 15014 | -17.8 |
| 2025-11-13 | 553.8 | 539.4 | 556.8 | 539.4 | 27779 | 3.8 |
| 2025-11-12 | 550 | 550.2 | 556 | 545 | 9143 | -8.9 |
| 2025-11-11 | 558.9 | 571.2 | 571.2 | 547 | 26636 | -1.1 |
| 2025-11-10 | 560 | 555.1 | 560 | 547 | 21137 | -4.8 |
| 2025-11-09 | 564.8 | 573.1 | 586 | 558 | 19190 | -19.2 |
| 2025-11-06 | 584 | 585 | 631 | 574 | 75037 | -5.8 |
| 2025-11-05 | 589.8 | 585 | 590.8 | 580 | 44254 | 2.8 |
| 2025-11-04 | 587 | 583 | 594 | 580 | 33492 | -6 |
| 2025-11-03 | 593 | 582.2 | 593.6 | 577.1 | 58973 | -1 |
| 2025-11-02 | 594 | 556.7 | 594 | 556.7 | 121293 | 26 |
| 2025-10-30 | 568 | 555.9 | 571 | 555 | 33775 | 4 |
| 2025-10-29 | 564 | 552.7 | 570.2 | 552 | 48201 | 0.1 |
| 2025-10-28 | 563.9 | 534.3 | 568.5 | 534.3 | 31511 | 18.9 |
| 2025-10-26 | 545 | 562 | 562 | 544 | 5797 | -10 |
| 2025-10-19 | 555 | 550 | 555 | 541 | 10214 | 5 |
| 2025-10-16 | 550 | 560 | 560 | 530.1 | 63042 | -9 |
| 2025-10-15 | 559 | 567.8 | 567.8 | 531 | 69712 | -1 |
| 2025-10-14 | 560 | 584.8 | 584.9 | 550 | 49589 | -14.9 |
| 2025-10-13 | 574.9 | 562 | 580 | 562 | 30498 | 2.9 |
| 2025-10-12 | 572 | 597 | 599.9 | 548.8 | 129097 | -14 |
| 2025-10-09 | 586 | 600 | 635 | 583 | 45199 | -4 |
| 2025-10-08 | 590 | 607.6 | 631 | 590 | 78884 | -30 |
| 2025-10-07 | 620 | 600.1 | 628 | 598 | 177106 | 12 |
| 2025-09-28 | 608 | 593.2 | 615 | 593.2 | 81336 | 6 |
| 2025-09-25 | 602 | 582 | 604 | 581 | 85168 | 17 |
| 2025-09-24 | 585 | 601.5 | 604.8 | 582 | 59526 | -14 |
| 2025-09-23 | 599 | 572 | 599 | 572 | 61113 | 20.56 |
| 2025-09-21 | 578.44 | 560 | 582 | 553 | 66622 | 25.44 |
| 2025-09-18 | 553 | 587.4 | 587.4 | 542.5 | 5571 | -46.29 |
| 2025-09-08 | 599.29 | 588 | 616 | 588 | 170218 | 5.8 |
| 2025-09-07 | 593.49 | 585 | 596.6 | 582 | 65870 | 8.69 |
| 2025-09-04 | 584.8 | 575 | 586 | 574 | 61586 | 9.37 |
| 2025-09-03 | 575.43 | 592.6 | 592.6 | 573 | 36718 | -5.58 |
| 2025-09-02 | 581.01 | 587 | 597 | 580.1 | 59449 | -4.42 |
| 2025-09-01 | 585.43 | 590 | 593.9 | 581.1 | 66094 | -3.69 |
| 2025-08-31 | 589.12 | 600.8 | 600.8 | 576.4 | 68997 | -0.09 |
| 2025-08-28 | 589.21 | 580 | 595 | 569 | 197464 | 20.56 |
| 2025-08-27 | 568.65 | 568 | 570.6 | 561 | 22229 | 8.02 |
| 2025-08-26 | 560.63 | 558 | 567 | 555.3 | 36753 | -5.17 |
| 2025-08-25 | 565.8 | 557.8 | 566.9 | 557 | 35718 | 4.68 |
| 2025-08-24 | 561.12 | 584.8 | 584.8 | 559 | 43904 | -13.58 |
| 2025-08-21 | 574.7 | 570 | 580 | 562.1 | 78441 | 9.02 |
| 2025-08-20 | 565.68 | 567 | 569.9 | 562.8 | 26883 | -2.33 |
| 2025-08-19 | 568.01 | 579.9 | 579.9 | 565 | 45337 | -2.31 |
| 2025-08-18 | 570.32 | 575 | 575 | 558 | 50569 | 6.23 |
| 2025-08-17 | 564.09 | 570 | 570 | 560.1 | 45159 | 2.08 |
| 2025-08-14 | 562.01 | 570 | 572 | 555.2 | 52845 | -3.43 |
| 2025-08-13 | 565.44 | 575 | 580 | 560.2 | 51904 | -1.77 |
| 2025-08-12 | 567.21 | 578 | 580 | 566.5 | 43970 | -13.76 |
| 2025-08-07 | 580.97 | 593.1 | 601 | 577 | 91161 | -16.09 |
| 2025-08-06 | 597.06 | 602 | 611 | 595 | 65135 | -6.94 |
| 2025-08-05 | 604 | 588.2 | 625 | 588.2 | 117732 | 3.84 |
| 2025-08-04 | 600.16 | 593.3 | 607 | 581 | 140029 | 18.19 |
| 2025-08-03 | 581.97 | 592.7 | 616 | 574.3 | 99747 | -22.78 |
| 2025-07-31 | 604.75 | 611 | 619.9 | 590 | 204257 | 3.08 |
| 2025-07-30 | 601.67 | 588 | 622 | 588 | 271064 | 4.67 |
| 2025-07-29 | 597 | 608.3 | 620 | 587 | 111318 | 25.32 |
| 2025-07-28 | 571.68 | 556 | 600 | 542.5 | 241865 | 24.25 |
| 2025-07-27 | 547.43 | 560.3 | 570 | 542 | 69541 | -12.6 |
| 2025-07-24 | 560.03 | 548 | 563 | 544 | 78107 | 11.91 |
| 2025-07-23 | 548.12 | 550.1 | 559.8 | 537 | 56931 | -2.37 |
| 2025-07-22 | 550.49 | 542.5 | 552 | 538.1 | 57994 | 12.49 |
| 2025-07-21 | 538 | 535 | 544.9 | 529 | 45317 | 2.59 |
| 2025-07-20 | 535.41 | 554.9 | 554.9 | 534 | 48635 | -8.68 |
| 2025-07-17 | 544.09 | 509.7 | 550.8 | 509.7 | 57235 | 23.99 |
| 2025-07-16 | 520.1 | 527.3 | 537 | 518 | 29724 | 3.05 |
| 2025-07-15 | 517.05 | 507.2 | 520 | 507.2 | 18053 | 5.72 |
| 2025-07-14 | 511.33 | 507.2 | 524.9 | 507 | 26576 | -6.12 |
| 2025-07-13 | 517.45 | 530.2 | 532 | 516 | 20918 | -7.82 |
| 2025-07-10 | 525.27 | 538 | 538 | 520 | 27040 | -2.73 |
| 2025-07-09 | 528 | 509 | 535 | 509 | 17958 | 10.64 |
| 2025-07-08 | 517.36 | 518.1 | 525 | 509.6 | 29853 | -4.46 |
| 2025-07-07 | 521.82 | 524 | 540 | 520 | 26361 | -9.84 |
| 2025-07-06 | 531.66 | 555 | 555 | 528 | 34496 | -18.05 |
| 2025-07-03 | 549.71 | 534.2 | 555 | 528 | 79661 | 19.91 |
| 2025-07-02 | 529.8 | 531 | 534.4 | 516.1 | 36359 | 6.87 |
| 2025-07-01 | 522.93 | 524 | 535 | 519 | 36182 | -5.78 |
| 2025-06-30 | 528.71 | 525 | 540 | 523.1 | 40181 | 0.79 |
| 2025-06-29 | 527.92 | 544 | 544 | 525 | 43369 | -7.69 |
| 2025-06-26 | 535.61 | 542.7 | 559.9 | 533.8 | 91199 | 3.51 |
| 2025-06-25 | 532.1 | 501 | 540 | 501 | 46947 | 28.17 |
| 2025-06-24 | 503.93 | 499 | 520 | 498 | 18853 | 7.33 |
| 2025-06-23 | 496.6 | 491 | 498.4 | 488.2 | 9272 | 6.24 |
| 2025-06-22 | 490.36 | 493.4 | 504.9 | 490 | 19150 | -13.04 |
| 2025-06-19 | 503.4 | 498.3 | 510 | 498.3 | 13964 | 1.94 |
| 2025-06-18 | 501.46 | 505 | 514 | 495 | 22653 | -5.81 |
| 2025-06-17 | 507.27 | 523 | 523 | 505.3 | 12993 | -7.43 |
| 2025-06-16 | 514.7 | 508 | 534 | 505 | 32543 | 6.31 |
| 2025-06-15 | 508.39 | 503.1 | 511.7 | 503.1 | 20068 | -3.74 |
| 2025-06-12 | 512.13 | 506 | 520 | 498 | 39154 | 15.73 |
| 2025-06-11 | 496.4 | 493.2 | 499 | 483.5 | 23180 | -3.84 |
| 2025-06-10 | 500.24 | 509 | 510 | 500 | 15040 | 0.92 |
| 2025-06-09 | 499.32 | 475.5 | 505 | 475.5 | 17999 | 15.55 |
| 2025-06-08 | 483.77 | 492 | 492 | 481 | 17884 | -7.58 |
| 2025-06-05 | 491.35 | 490.2 | 497 | 490 | 8114 | -0.12 |
| 2025-06-04 | 491.47 | 506 | 506 | 491 | 4660 | -4.76 |
| 2025-06-03 | 496.23 | 505 | 505 | 490 | 7406 | -0.64 |
| 2025-06-02 | 496.87 | 513.7 | 513.7 | 494.9 | 9943 | -6.83 |
| 2025-05-28 | 503.7 | 499 | 508 | 490 | 21219 | 11.78 |
| 2025-05-27 | 491.92 | 491 | 503 | 490 | 10129 | -3.42 |
| 2025-05-26 | 495.34 | 506.3 | 516 | 490.7 | 17591 | -1.06 |
| 2025-05-25 | 496.4 | 506 | 506 | 495 | 5750 | -4.91 |
| 2025-05-22 | 501.31 | 501 | 509 | 497 | 15584 | 1.83 |
| 2025-05-21 | 499.48 | 518.1 | 525.1 | 498.1 | 21882 | -8.52 |
| 2025-05-20 | 508 | 495 | 517 | 486.3 | 14352 | 12.87 |
| 2025-05-19 | 495.13 | 502 | 503 | 491 | 18956 | -4.07 |
| 2025-05-18 | 499.2 | 500 | 515 | 497 | 17391 | -8.36 |
| 2025-05-15 | 507.56 | 516.09 | 516.09 | 506 | 11781 | 1.31 |
| 2025-05-14 | 506.25 | 518 | 520 | 503 | 30446 | -13.58 |
| 2025-05-13 | 519.83 | 532 | 532 | 517 | 20706 | -6.91 |
| 2025-05-11 | 526.74 | 540 | 545 | 525 | 28049 | -10.38 |
| 2025-05-07 | 537.12 | 525 | 547 | 525 | 15281 | 11.2 |
| 2025-05-06 | 525.92 | 525 | 537 | 525 | 23275 | 0.12 |
| 2025-05-05 | 525.8 | 540 | 551 | 524 | 3336 | -4.8 |
| 2025-05-04 | 530.6 | 533 | 536 | 528 | 19004 | 0.68 |
| 2025-04-30 | 529.92 | 535 | 541 | 525 | 21447 | -7.52 |
| 2025-04-29 | 537.44 | 543 | 543 | 534.8 | 15172 | 2.71 |
| 2025-04-28 | 534.73 | 536.1 | 545 | 534 | 22927 | -5.2 |
| 2025-04-27 | 539.93 | 550 | 550 | 536.7 | 26299 | -3.41 |
| 2025-04-24 | 543.34 | 545 | 550 | 541.3 | 21023 | -2.25 |
| 2025-04-23 | 545.59 | 557 | 564 | 543 | 25964 | -11.96 |
| 2025-04-22 | 557.55 | 553.3 | 565 | 553.2 | 20740 | 2.05 |
| 2025-04-21 | 555.5 | 552 | 566.1 | 551 | 32010 | 0.48 |
| 2025-04-20 | 555.02 | 560.1 | 567 | 551 | 27290 | -8.67 |
| 2025-04-17 | 563.69 | 564 | 570 | 560 | 70000 | -0.29 |
| 2025-04-16 | 563.98 | 578 | 578 | 560 | 35420 | -2.88 |
| 2025-04-15 | 566.86 | 579 | 579 | 564 | 23981 | -3.58 |
| 2025-04-13 | 570.44 | 569.2 | 587 | 569.2 | 68186 | -10.33 |
| 2025-04-10 | 580.77 | 558 | 584.7 | 558 | 121294 | 21.52 |
| 2025-04-09 | 559.25 | 569 | 569 | 545 | 65718 | 1.08 |
| 2025-04-08 | 558.17 | 536 | 569 | 524.3 | 58571 | 21.69 |
| 2025-04-07 | 536.48 | 541 | 555 | 535.3 | 44300 | -9.76 |
| 2025-04-03 | 546.24 | 551 | 557 | 541 | 28778 | -8.64 |
| 2025-04-02 | 554.88 | 545 | 564.8 | 545 | 34702 | 13.25 |
| 2025-04-01 | 541.63 | 535 | 546 | 532 | 35941 | 1.02 |
| 2025-03-30 | 540.61 | 530.2 | 555 | 530.2 | 32795 | 2.32 |
| 2025-03-27 | 538.29 | 530 | 549 | 530 | 12681 | 7.44 |
| 2025-03-26 | 530.85 | 530 | 536 | 522.3 | 16997 | 9.85 |
| 2025-03-25 | 521 | 530 | 540 | 521 | 43208 | -17.29 |
| 2025-03-24 | 538.29 | 526.5 | 545 | 526.5 | 19872 | 8.32 |
| 2025-03-23 | 529.97 | 540 | 550 | 526 | 55952 | -17.52 |
| 2025-03-20 | 547.49 | 547.1 | 555 | 540.1 | 17151 | -10.41 |
| 2025-03-19 | 557.9 | 561 | 561 | 550 | 30441 | 0.2 |
| 2025-03-18 | 557.7 | 571.9 | 571.9 | 551.2 | 23907 | -4.4 |
| 2025-03-17 | 562.1 | 565 | 576 | 555.1 | 43477 | -1.9 |
| 2025-03-16 | 564 | 555.7 | 566 | 546 | 24899 | 16 |
| 2025-03-12 | 548 | 529.8 | 550 | 529.8 | 63659 | 7.4 |
| 2025-03-11 | 540.6 | 552.1 | 557 | 540 | 40877 | -18.3 |
| 2025-03-10 | 558.9 | 571 | 571 | 555 | 21765 | -5.1 |
| 2025-03-09 | 564 | 560 | 575 | 554 | 36602 | -2 |
| 2025-03-06 | 566 | 570 | 577 | 562.3 | 42765 | -5.9 |
| 2025-03-05 | 571.9 | 570.2 | 583.9 | 568 | 45070 | -7.1 |
| 2025-03-04 | 579 | 594 | 594 | 575 | 37239 | -6 |
| 2025-03-03 | 585 | 600 | 607.9 | 583 | 60308 | -9 |
| 2025-03-02 | 594 | 593 | 599 | 590 | 48072 | 2 |
| 2025-02-27 | 592 | 585 | 599 | 581 | 44993 | 12 |
| 2025-02-25 | 580 | 586 | 586.5 | 570.3 | 36435 | 1 |
| 2025-02-24 | 579 | 575 | 594 | 575 | 40057 | -5.9 |
| 2025-02-23 | 584.9 | 578.2 | 591 | 567 | 47268 | -5 |
| 2025-02-20 | 589.9 | 580 | 590 | 570 | 47674 | 9.9 |
| 2025-02-18 | 580 | 587 | 598.6 | 575.5 | 65745 | -7 |
| 2025-02-17 | 587 | 588 | 594 | 583 | 60623 | -1 |
| 2025-02-16 | 588 | 575.6 | 594 | 575.6 | 43288 | 1.4 |
| 2025-02-13 | 586.6 | 583.1 | 605 | 583.1 | 36362 | -8.3 |
| 2025-02-12 | 594.9 | 608.9 | 608.9 | 590 | 37461 | -2.7 |
| 2025-02-11 | 597.6 | 590.1 | 607 | 580.2 | 59591 | 7.5 |
| 2025-02-10 | 590.1 | 604 | 614.5 | 590.1 | 53638 | -14.8 |
| 2025-02-09 | 604.9 | 610 | 624.9 | 600.3 | 55986 | -14.1 |
| 2025-02-06 | 619 | 632 | 632 | 613 | 73174 | -1 |
| 2025-02-05 | 620 | 590 | 628 | 590 | 126670 | 25 |
| 2025-02-04 | 595 | 580.2 | 605 | 580.2 | 57060 | 3 |
| 2025-02-03 | 592 | 582.9 | 605.8 | 582.9 | 68008 | -2 |
| 2025-02-02 | 594 | 617.9 | 617.9 | 588 | 99205 | -12 |
| 2025-01-28 | 606 | 600 | 615.1 | 595 | 100128 | 12.1 |
| 2025-01-27 | 593.9 | 615 | 615 | 593.9 | 101168 | -9.1 |
| 2025-01-26 | 603 | 593 | 610 | 587.1 | 128873 | 21.5 |
| 2025-01-23 | 581.5 | 590.5 | 594 | 580 | 60798 | 2.5 |
| 2025-01-22 | 579 | 557 | 590 | 557 | 53326 | 11 |
| 2025-01-21 | 568 | 585 | 585 | 560 | 46016 | -9 |
| 2025-01-20 | 577 | 603.7 | 603.7 | 577 | 102191 | -14.9 |
| 2025-01-19 | 591.9 | 576.7 | 594.6 | 567.6 | 131151 | 591.9 |