Mukand Limited (BOM:500460)
India · Delayed Price · Currency is INR 133.85
-1.70 (-1.25%)
At close: Aug 14, 2026
Mukand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 144.00 | 147.90 | 138.00 | 145.70 | 142.66 | 3.22% | 48,297 |
| Jul 15, 2026 | 136.35 | 143.80 | 135.75 | 141.15 | 138.20 | 3.18% | 37,823 |
| Jul 14, 2026 | 135.35 | 137.95 | 134.85 | 136.80 | 133.94 | 0.77% | 3,417 |
| Jul 13, 2026 | 132.05 | 136.40 | 132.05 | 135.75 | 132.91 | 2.03% | 6,590 |
| Jul 10, 2026 | 132.00 | 134.50 | 131.55 | 133.05 | 130.27 | 2.23% | 4,125 |
| Jul 9, 2026 | 130.85 | 131.70 | 128.85 | 130.15 | 127.43 | -0.42% | 4,904 |
| Jul 8, 2026 | 131.20 | 133.00 | 129.00 | 130.70 | 127.97 | -0.49% | 6,571 |
| Jul 7, 2026 | 132.05 | 132.50 | 131.05 | 131.35 | 128.61 | -1.31% | 5,275 |
| Jul 6, 2026 | 133.25 | 133.35 | 130.20 | 133.10 | 130.32 | -0.11% | 49,197 |
| Jul 3, 2026 | 134.60 | 134.60 | 132.45 | 133.25 | 130.47 | 0.23% | 4,285 |
| Jul 2, 2026 | 134.75 | 134.75 | 132.55 | 132.95 | 130.17 | 0.23% | 9,880 |
| Jul 1, 2026 | 132.60 | 135.25 | 132.00 | 132.65 | 129.88 | 0.45% | 16,693 |
| Jun 30, 2026 | 131.90 | 133.20 | 131.80 | 132.05 | 129.29 | -0.08% | 1,738 |
| Jun 29, 2026 | 134.85 | 134.85 | 131.00 | 132.15 | 129.39 | -0.68% | 2,660 |
| Jun 25, 2026 | 133.95 | 136.80 | 132.90 | 133.05 | 130.27 | -1.08% | 4,552 |
| Jun 24, 2026 | 136.50 | 136.50 | 133.45 | 134.50 | 131.69 | -0.30% | 2,862 |
| Jun 23, 2026 | 136.80 | 137.95 | 134.25 | 134.90 | 132.08 | -1.96% | 7,680 |
| Jun 22, 2026 | 136.20 | 139.00 | 136.20 | 137.60 | 134.73 | 0.92% | 8,776 |
| Jun 19, 2026 | 135.95 | 137.95 | 134.00 | 136.35 | 133.50 | -0.55% | 6,818 |
| Jun 18, 2026 | 134.95 | 138.35 | 134.50 | 137.10 | 134.24 | 1.71% | 5,829 |
| Jun 17, 2026 | 135.55 | 136.35 | 133.80 | 134.80 | 131.98 | -0.66% | 5,954 |
| Jun 16, 2026 | 135.80 | 136.05 | 133.90 | 135.70 | 132.87 | -0.15% | 16,718 |
| Jun 15, 2026 | 134.45 | 138.45 | 134.45 | 135.90 | 133.06 | 1.30% | 8,514 |
| Jun 12, 2026 | 133.95 | 135.25 | 132.00 | 134.15 | 131.35 | 1.74% | 6,307 |
| Jun 11, 2026 | 134.00 | 136.15 | 131.00 | 131.85 | 129.10 | -2.51% | 12,976 |
| Jun 10, 2026 | 138.00 | 138.00 | 135.05 | 135.25 | 132.42 | -1.39% | 1,931 |
| Jun 9, 2026 | 138.45 | 138.80 | 136.50 | 137.15 | 134.28 | 0.44% | 3,303 |
| Jun 8, 2026 | 143.95 | 143.95 | 136.25 | 136.55 | 133.70 | -1.73% | 6,725 |
| Jun 5, 2026 | 140.15 | 141.15 | 137.60 | 138.95 | 136.05 | -0.29% | 4,997 |