Mukand Limited (BOM:500460)
India · Delayed Price · Currency is INR 140.05
+0.95 (0.68%)
At close: May 25, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 140.45 | 143.05 | 139.20 | 140.05 | 140.05 | 0.68% | 8,850 |
| May 22, 2026 | 141.05 | 141.05 | 138.80 | 139.10 | 139.10 | -1.35% | 8,422 |
| May 21, 2026 | 141.10 | 144.60 | 140.35 | 141.00 | 141.00 | -0.04% | 9,926 |
| May 20, 2026 | 145.00 | 145.60 | 140.15 | 141.05 | 141.05 | -2.89% | 24,813 |
| May 19, 2026 | 151.75 | 152.75 | 144.50 | 145.25 | 145.25 | -2.42% | 22,904 |
| May 18, 2026 | 141.35 | 154.20 | 137.60 | 148.85 | 148.85 | 5.46% | 90,101 |
| May 15, 2026 | 139.85 | 147.70 | 134.00 | 141.15 | 141.15 | 2.99% | 46,759 |
| May 14, 2026 | 138.10 | 141.55 | 136.25 | 137.05 | 137.05 | -0.15% | 7,966 |
| May 13, 2026 | 136.05 | 139.55 | 136.05 | 137.25 | 137.25 | 1.14% | 5,887 |
| May 12, 2026 | 138.60 | 139.55 | 134.90 | 135.70 | 135.70 | -1.13% | 5,237 |
| May 11, 2026 | 138.90 | 142.50 | 136.70 | 137.25 | 137.25 | -1.19% | 6,294 |
| May 8, 2026 | 139.25 | 140.15 | 137.50 | 138.90 | 138.90 | -0.22% | 5,086 |
| May 7, 2026 | 138.90 | 142.10 | 138.40 | 139.20 | 139.20 | 0.76% | 13,771 |
| May 6, 2026 | 138.00 | 139.40 | 136.45 | 138.15 | 138.15 | 0.58% | 7,069 |
| May 5, 2026 | 138.35 | 140.50 | 136.50 | 137.35 | 137.35 | -1.54% | 5,313 |
| May 4, 2026 | 137.05 | 139.95 | 136.20 | 139.50 | 139.50 | 0.90% | 8,984 |
| Apr 30, 2026 | 136.30 | 138.85 | 134.35 | 138.25 | 138.25 | 0.73% | 7,266 |
| Apr 29, 2026 | 139.20 | 140.35 | 136.50 | 137.25 | 137.25 | -1.47% | 14,424 |
| Apr 28, 2026 | 142.00 | 144.75 | 138.00 | 139.30 | 139.30 | -0.96% | 4,536 |
| Apr 27, 2026 | 139.90 | 145.85 | 139.75 | 140.65 | 140.65 | 1.19% | 35,921 |
| Apr 24, 2026 | 143.60 | 144.40 | 138.35 | 139.00 | 139.00 | -3.17% | 19,045 |
| Apr 23, 2026 | 146.65 | 150.05 | 142.00 | 143.55 | 143.55 | -2.11% | 39,357 |
| Apr 22, 2026 | 136.25 | 150.95 | 135.00 | 146.65 | 146.65 | 7.67% | 50,215 |
| Apr 21, 2026 | 134.30 | 136.80 | 131.50 | 136.20 | 136.20 | 1.49% | 9,387 |
| Apr 20, 2026 | 135.55 | 136.00 | 133.00 | 134.20 | 134.20 | -1.32% | 3,445 |
| Apr 17, 2026 | 137.60 | 138.55 | 135.50 | 136.00 | 136.00 | -0.51% | 7,160 |
| Apr 16, 2026 | 138.45 | 139.15 | 133.75 | 136.70 | 136.70 | 0.63% | 8,698 |
| Apr 15, 2026 | 135.90 | 136.95 | 134.25 | 135.85 | 135.85 | 1.57% | 7,686 |
| Apr 13, 2026 | 124.10 | 135.50 | 124.10 | 133.75 | 133.75 | 2.29% | 19,540 |
| Apr 10, 2026 | 131.20 | 131.80 | 129.80 | 130.75 | 130.75 | 0.77% | 1,345 |
| Apr 9, 2026 | 131.00 | 134.40 | 129.70 | 129.75 | 129.75 | -0.95% | 9,894 |
| Apr 8, 2026 | 131.85 | 132.90 | 129.10 | 131.00 | 131.00 | 1.79% | 7,361 |
| Apr 7, 2026 | 127.95 | 129.75 | 126.45 | 128.70 | 128.70 | 1.22% | 2,478 |
| Apr 6, 2026 | 122.00 | 127.60 | 121.60 | 127.15 | 127.15 | 3.84% | 2,852 |
| Apr 2, 2026 | 122.00 | 123.45 | 120.00 | 122.45 | 122.45 | -1.76% | 3,624 |
| Apr 1, 2026 | 124.90 | 126.00 | 123.40 | 124.65 | 124.65 | 4.57% | 3,956 |
| Mar 30, 2026 | 116.00 | 123.65 | 116.00 | 119.20 | 119.20 | 2.94% | 15,614 |
| Mar 27, 2026 | 119.35 | 121.00 | 115.40 | 115.80 | 115.80 | -5.04% | 9,605 |
| Mar 25, 2026 | 123.10 | 125.40 | 121.55 | 121.95 | 121.95 | 1.92% | 6,559 |
| Mar 24, 2026 | 121.85 | 123.30 | 119.10 | 119.65 | 119.65 | -0.62% | 8,328 |
| Mar 23, 2026 | 123.35 | 125.00 | 119.25 | 120.40 | 120.40 | -4.82% | 3,609 |
| Mar 20, 2026 | 125.00 | 128.40 | 125.00 | 126.50 | 126.50 | 1.12% | 3,579 |
| Mar 19, 2026 | 124.65 | 129.80 | 124.15 | 125.10 | 125.10 | -1.38% | 14,810 |
| Mar 18, 2026 | 126.65 | 129.40 | 124.85 | 126.85 | 126.85 | 0.12% | 8,864 |
| Mar 17, 2026 | 118.10 | 128.15 | 116.80 | 126.70 | 126.70 | 7.37% | 10,975 |
| Mar 16, 2026 | 119.60 | 120.30 | 115.00 | 118.00 | 118.00 | -1.75% | 15,242 |
| Mar 13, 2026 | 120.80 | 122.70 | 118.70 | 120.10 | 120.10 | -0.25% | 7,792 |
| Mar 12, 2026 | 121.05 | 121.60 | 120.00 | 120.40 | 120.40 | -2.51% | 1,956 |
| Mar 11, 2026 | 122.90 | 125.35 | 122.55 | 123.50 | 123.50 | 2.19% | 894 |
| Mar 10, 2026 | 121.10 | 124.25 | 118.60 | 120.85 | 120.85 | -0.12% | 5,869 |