Mukand Limited (BOM:500460)
India · Delayed Price · Currency is INR 149.15
+4.05 (2.79%)
At close: Nov 4, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 145.00 | 150.70 | 144.00 | 149.15 | 149.15 | 2.79% | 6,113 |
| Nov 3, 2026 | 145.00 | 149.70 | 144.55 | 145.10 | 145.10 | -0.58% | 11,310 |
| Nov 2, 2026 | 141.70 | 147.75 | 141.70 | 145.95 | 145.95 | 3.33% | 5,693 |
| Oct 30, 2026 | 141.00 | 148.00 | 140.60 | 141.25 | 141.25 | -5.68% | 11,909 |
| Oct 29, 2026 | 147.55 | 153.95 | 146.20 | 149.75 | 149.75 | 1.35% | 12,810 |
| Oct 28, 2026 | 148.00 | 150.10 | 146.00 | 147.75 | 147.75 | -1.40% | 5,852 |
| Oct 27, 2026 | 138.15 | 150.60 | 138.15 | 149.85 | 149.85 | 2.60% | 4,982 |
| Oct 26, 2026 | 143.15 | 149.55 | 141.25 | 146.05 | 146.05 | 1.99% | 12,740 |
| Oct 23, 2026 | 152.85 | 152.85 | 140.40 | 143.20 | 143.20 | -6.31% | 40,270 |
| Oct 22, 2026 | 156.00 | 160.05 | 152.20 | 152.85 | 152.85 | -2.46% | 33,111 |
| Oct 21, 2026 | 164.55 | 164.65 | 155.05 | 156.70 | 156.70 | -4.77% | 79,907 |
| Oct 19, 2026 | 171.40 | 171.60 | 163.90 | 164.55 | 164.55 | -4.47% | 12,915 |
| Oct 16, 2026 | 169.05 | 174.85 | 169.05 | 172.25 | 172.25 | 0.97% | 13,404 |
| Oct 15, 2026 | 173.60 | 174.70 | 170.00 | 170.60 | 170.60 | -2.46% | 15,478 |
| Oct 14, 2026 | 178.85 | 178.85 | 173.25 | 174.90 | 174.90 | -1.05% | 13,308 |
| Oct 13, 2026 | 178.40 | 179.10 | 172.25 | 176.75 | 176.75 | -0.67% | 27,534 |
| Oct 12, 2026 | 176.70 | 182.60 | 176.50 | 177.95 | 177.95 | 0.76% | 18,103 |
| Oct 9, 2026 | 175.00 | 178.10 | 173.60 | 176.60 | 176.60 | 1.15% | 21,792 |
| Oct 8, 2026 | 184.65 | 185.00 | 172.00 | 174.60 | 174.60 | -6.05% | 24,434 |
| Oct 7, 2026 | 180.70 | 191.00 | 179.85 | 185.85 | 185.85 | 2.00% | 60,987 |
| Oct 6, 2026 | 176.05 | 185.00 | 176.05 | 182.20 | 182.20 | -0.22% | 48,627 |
| Oct 5, 2026 | 174.05 | 189.80 | 174.00 | 182.60 | 182.60 | 5.64% | 145,660 |
| Oct 1, 2026 | 178.35 | 183.85 | 170.60 | 172.85 | 172.85 | -3.95% | 72,893 |
| Sep 30, 2026 | 175.95 | 184.70 | 174.90 | 179.95 | 179.95 | 4.44% | 116,370 |
| Sep 29, 2026 | 170.60 | 174.00 | 165.75 | 172.30 | 172.30 | 0.85% | 88,895 |
| Sep 28, 2026 | 170.00 | 173.50 | 167.75 | 170.85 | 170.85 | 2.34% | 126,736 |
| 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 |