Mukand Limited (BOM:500460)
India · Delayed Price · Currency is INR 138.60
-0.55 (-0.40%)
At close: Jul 24, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 138.05 | 139.50 | 136.10 | 138.60 | 138.60 | -0.40% | 3,629 |
| Jul 23, 2026 | 142.20 | 143.50 | 137.45 | 139.15 | 139.15 | -2.18% | 4,733 |
| Jul 22, 2026 | 144.75 | 145.40 | 142.15 | 142.25 | 142.25 | -2.07% | 13,378 |
| Jul 21, 2026 | 144.10 | 146.80 | 143.00 | 145.25 | 145.25 | 0.90% | 7,438 |
| Jul 20, 2026 | 143.05 | 145.60 | 142.40 | 143.95 | 143.95 | -1.13% | 8,000 |
| Jul 17, 2026 | 146.50 | 148.25 | 142.15 | 145.60 | 145.60 | -0.07% | 17,606 |
| Jul 16, 2026 | 144.00 | 147.90 | 138.00 | 145.70 | 145.70 | 3.22% | 48,297 |
| Jul 15, 2026 | 136.35 | 143.80 | 135.75 | 141.15 | 141.15 | 3.18% | 37,823 |
| Jul 14, 2026 | 135.35 | 137.95 | 134.85 | 136.80 | 136.80 | 0.77% | 3,417 |
| Jul 13, 2026 | 132.05 | 136.40 | 132.05 | 135.75 | 135.75 | 2.03% | 6,590 |
| Jul 10, 2026 | 132.00 | 134.50 | 131.55 | 133.05 | 133.05 | 2.23% | 4,125 |
| Jul 9, 2026 | 130.85 | 131.70 | 128.85 | 130.15 | 130.15 | -0.42% | 4,904 |
| Jul 8, 2026 | 131.20 | 133.00 | 129.00 | 130.70 | 130.70 | -0.49% | 6,071 |
| Jul 7, 2026 | 132.05 | 132.50 | 131.05 | 131.35 | 131.35 | -1.31% | 5,275 |
| Jul 6, 2026 | 133.25 | 133.35 | 130.20 | 133.10 | 133.10 | -0.11% | 49,197 |
| Jul 3, 2026 | 134.60 | 134.60 | 132.45 | 133.25 | 133.25 | 0.23% | 4,285 |
| Jul 2, 2026 | 134.75 | 134.75 | 132.55 | 132.95 | 132.95 | 0.23% | 9,880 |
| Jul 1, 2026 | 132.60 | 135.25 | 132.00 | 132.65 | 132.65 | 0.45% | 16,693 |
| Jun 30, 2026 | 131.90 | 133.20 | 131.80 | 132.05 | 132.05 | -0.08% | 1,738 |
| Jun 29, 2026 | 134.85 | 134.85 | 131.00 | 132.15 | 132.15 | -0.68% | 2,660 |
| Jun 25, 2026 | 133.95 | 136.80 | 132.90 | 133.05 | 133.05 | -1.08% | 4,552 |
| Jun 24, 2026 | 136.50 | 136.50 | 133.45 | 134.50 | 134.50 | -0.30% | 2,862 |
| Jun 23, 2026 | 136.80 | 137.95 | 134.25 | 134.90 | 134.90 | -1.96% | 7,680 |
| Jun 22, 2026 | 136.20 | 139.00 | 136.20 | 137.60 | 137.60 | 0.92% | 8,776 |
| Jun 19, 2026 | 135.95 | 137.95 | 134.00 | 136.35 | 136.35 | -0.55% | 6,818 |
| Jun 18, 2026 | 134.95 | 138.35 | 134.50 | 137.10 | 137.10 | 1.71% | 5,829 |
| Jun 17, 2026 | 135.55 | 136.35 | 133.80 | 134.80 | 134.80 | -0.66% | 5,954 |
| Jun 16, 2026 | 135.80 | 136.05 | 133.90 | 135.70 | 135.70 | -0.15% | 16,718 |
| Jun 15, 2026 | 134.45 | 138.45 | 134.45 | 135.90 | 135.90 | 1.30% | 8,514 |
| Jun 12, 2026 | 133.95 | 135.25 | 132.00 | 134.15 | 134.15 | 1.74% | 6,307 |
| Jun 11, 2026 | 134.00 | 136.15 | 131.00 | 131.85 | 131.85 | -2.51% | 12,976 |
| Jun 10, 2026 | 138.00 | 138.00 | 135.05 | 135.25 | 135.25 | -1.39% | 1,931 |
| Jun 9, 2026 | 138.45 | 138.80 | 136.50 | 137.15 | 137.15 | 0.44% | 3,303 |
| Jun 8, 2026 | 143.95 | 143.95 | 136.25 | 136.55 | 136.55 | -1.73% | 6,725 |
| Jun 5, 2026 | 140.15 | 141.15 | 137.60 | 138.95 | 138.95 | -0.29% | 4,997 |
| Jun 4, 2026 | 139.30 | 140.35 | 138.70 | 139.35 | 139.35 | -0.18% | 6,071 |
| Jun 3, 2026 | 140.25 | 140.55 | 137.30 | 139.60 | 139.60 | -0.99% | 4,037 |
| Jun 2, 2026 | 137.30 | 141.00 | 137.30 | 141.00 | 141.00 | 2.03% | 10,202 |
| Jun 1, 2026 | 142.00 | 143.05 | 138.00 | 138.20 | 138.20 | -2.37% | 10,783 |
| May 29, 2026 | 139.40 | 143.45 | 138.40 | 141.55 | 141.55 | 1.14% | 9,505 |
| May 27, 2026 | 137.20 | 140.30 | 137.20 | 139.95 | 139.95 | 2.00% | 12,651 |
| May 26, 2026 | 140.70 | 144.00 | 136.65 | 137.20 | 137.20 | -2.03% | 11,482 |
| 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 |