Mukand Limited (BOM:500460)
India · Delayed Price · Currency is INR 166.95
+12.15 (7.85%)
At close: Sep 25, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 152.95 | 167.85 | 152.35 | 166.95 | 166.95 | 7.85% | 48,461 |
| Sep 24, 2026 | 157.20 | 161.50 | 153.90 | 154.80 | 154.80 | -1.78% | 71,833 |
| Sep 23, 2026 | 142.90 | 158.30 | 142.00 | 157.60 | 157.60 | 11.22% | 125,605 |
| Sep 22, 2026 | 136.65 | 142.80 | 135.75 | 141.70 | 141.70 | 5.20% | 20,128 |
| Sep 21, 2026 | 133.55 | 136.85 | 133.30 | 134.70 | 134.70 | 0.37% | 1,692 |
| Sep 18, 2026 | 134.95 | 135.25 | 134.00 | 134.20 | 134.20 | 0.15% | 12,907 |
| Sep 17, 2026 | 135.90 | 137.75 | 133.55 | 134.00 | 134.00 | -0.41% | 3,659 |
| Sep 16, 2026 | 135.15 | 135.85 | 129.30 | 134.55 | 134.55 | -0.99% | 15,248 |
| Sep 15, 2026 | 138.50 | 141.50 | 135.05 | 135.90 | 135.90 | -2.62% | 2,887 |
| Sep 11, 2026 | 139.40 | 140.50 | 138.10 | 139.55 | 139.55 | -1.79% | 3,304 |
| Sep 10, 2026 | 141.10 | 145.00 | 139.95 | 142.10 | 142.10 | 2.19% | 34,612 |
| Sep 9, 2026 | 138.00 | 140.30 | 135.50 | 139.05 | 139.05 | 1.13% | 12,404 |
| Sep 8, 2026 | 136.40 | 138.00 | 135.25 | 137.50 | 137.50 | 0.40% | 5,077 |
| Sep 7, 2026 | 133.00 | 138.50 | 133.00 | 136.95 | 136.95 | 1.86% | 13,011 |
| Sep 4, 2026 | 133.75 | 134.50 | 133.10 | 134.45 | 134.45 | 1.47% | 4,063 |
| Sep 3, 2026 | 135.40 | 135.40 | 132.10 | 132.50 | 132.50 | -1.12% | 3,594 |
| Sep 2, 2026 | 134.85 | 136.00 | 134.00 | 134.00 | 134.00 | -0.89% | 956 |
| Sep 1, 2026 | 137.30 | 138.20 | 134.75 | 135.20 | 135.20 | -1.24% | 2,306 |
| Aug 31, 2026 | 136.20 | 139.30 | 134.80 | 136.90 | 136.90 | -0.15% | 3,894 |
| Aug 28, 2026 | 136.20 | 137.45 | 135.00 | 137.10 | 137.10 | 0.85% | 5,522 |
| Aug 27, 2026 | 137.30 | 137.50 | 135.10 | 135.95 | 135.95 | -0.95% | 5,298 |
| Aug 26, 2026 | 134.50 | 137.80 | 134.15 | 137.25 | 137.25 | 1.29% | 1,999 |
| Aug 25, 2026 | 135.40 | 137.20 | 134.25 | 135.50 | 135.50 | -0.04% | 3,073 |
| Aug 24, 2026 | 137.15 | 137.15 | 135.00 | 135.55 | 135.55 | -1.17% | 928 |
| Aug 21, 2026 | 138.35 | 139.35 | 136.05 | 137.15 | 137.15 | -0.36% | 5,856 |
| Aug 20, 2026 | 134.50 | 138.35 | 133.15 | 137.65 | 137.65 | 2.19% | 8,710 |
| Aug 19, 2026 | 135.10 | 135.65 | 133.50 | 134.70 | 134.70 | -0.77% | 3,486 |
| Aug 18, 2026 | 136.80 | 136.80 | 133.60 | 135.75 | 135.75 | 0.48% | 5,961 |
| Aug 17, 2026 | 134.55 | 135.60 | 132.20 | 135.10 | 135.10 | 0.93% | 4,960 |
| Aug 14, 2026 | 135.60 | 136.75 | 133.50 | 133.85 | 133.85 | -1.25% | 5,882 |
| Aug 13, 2026 | 134.45 | 138.45 | 134.45 | 135.55 | 135.55 | -0.07% | 12,063 |
| Aug 12, 2026 | 140.05 | 143.55 | 134.70 | 135.65 | 135.65 | -3.14% | 126,913 |
| Aug 11, 2026 | 141.95 | 141.95 | 139.20 | 140.05 | 140.05 | -0.53% | 3,962 |
| Aug 10, 2026 | 142.05 | 144.50 | 140.30 | 140.80 | 140.80 | -1.71% | 9,275 |
| Aug 7, 2026 | 140.85 | 145.50 | 138.75 | 143.25 | 143.25 | 1.88% | 37,636 |
| Aug 6, 2026 | 143.00 | 144.00 | 142.00 | 143.60 | 140.60 | 1.13% | 4,443 |
| Aug 5, 2026 | 142.15 | 145.00 | 141.25 | 142.00 | 139.03 | -0.46% | 13,816 |
| Aug 4, 2026 | 144.15 | 144.65 | 141.80 | 142.65 | 139.67 | -0.66% | 2,750 |
| Aug 3, 2026 | 145.00 | 145.00 | 142.15 | 143.60 | 140.60 | 1.66% | 11,703 |
| Jul 31, 2026 | 139.90 | 142.95 | 139.30 | 141.25 | 138.30 | 1.33% | 11,039 |
| Jul 30, 2026 | 139.25 | 140.00 | 138.50 | 139.40 | 136.49 | - | 3,581 |
| Jul 29, 2026 | 140.10 | 141.55 | 138.95 | 139.40 | 136.49 | 0.36% | 2,947 |
| Jul 28, 2026 | 142.10 | 142.10 | 138.35 | 138.90 | 136.00 | -1.49% | 7,602 |
| Jul 27, 2026 | 140.05 | 142.60 | 139.75 | 141.00 | 138.05 | 1.73% | 4,194 |
| Jul 24, 2026 | 138.05 | 139.50 | 136.10 | 138.60 | 135.70 | -0.40% | 3,629 |
| Jul 23, 2026 | 142.20 | 143.50 | 137.45 | 139.15 | 136.24 | -2.18% | 4,733 |
| Jul 22, 2026 | 144.75 | 145.40 | 142.15 | 142.25 | 139.28 | -2.07% | 13,378 |
| Jul 21, 2026 | 144.10 | 146.80 | 143.00 | 145.25 | 142.22 | 0.90% | 7,438 |
| Jul 20, 2026 | 143.05 | 145.60 | 142.40 | 143.95 | 140.94 | -1.13% | 8,000 |
| Jul 17, 2026 | 146.50 | 148.25 | 142.15 | 145.60 | 142.56 | -0.07% | 17,606 |