Mukand Limited (BOM:500460)
India · Delayed Price · Currency is INR 137.35
-2.15 (-1.54%)
At close: May 5, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 120.00 | 122.95 | 119.00 | 121.00 | 121.00 | -2.42% | 3,808 |
| Mar 6, 2026 | 124.95 | 125.80 | 122.10 | 124.00 | 124.00 | -1.20% | 1,921 |
| Mar 5, 2026 | 125.00 | 126.50 | 123.00 | 125.50 | 125.50 | 1.62% | 4,237 |
| Mar 4, 2026 | 128.30 | 128.50 | 121.35 | 123.50 | 123.50 | -6.30% | 4,813 |
| Mar 2, 2026 | 129.95 | 135.95 | 129.95 | 131.80 | 131.80 | 0.50% | 6,920 |
| Feb 27, 2026 | 132.65 | 132.85 | 130.10 | 131.15 | 131.15 | -1.87% | 1,437 |
| Feb 26, 2026 | 129.70 | 138.40 | 129.00 | 133.65 | 133.65 | 4.41% | 5,139 |
| Feb 25, 2026 | 127.45 | 132.00 | 126.40 | 128.00 | 128.00 | 0.63% | 1,120 |
| Feb 24, 2026 | 127.65 | 127.65 | 125.90 | 127.20 | 127.20 | -0.39% | 989 |
| Feb 23, 2026 | 129.55 | 130.30 | 125.50 | 127.70 | 127.70 | -1.31% | 9,602 |
| Feb 20, 2026 | 127.05 | 129.40 | 126.45 | 129.40 | 129.40 | 1.93% | 1,228 |
| Feb 19, 2026 | 131.95 | 132.35 | 124.80 | 126.95 | 126.95 | -3.50% | 3,890 |
| Feb 18, 2026 | 130.00 | 132.60 | 129.85 | 131.55 | 131.55 | 0.80% | 7,067 |
| Feb 17, 2026 | 131.50 | 132.35 | 130.00 | 130.50 | 130.50 | -0.95% | 2,060 |