Mukat Pipes Limited (BOM:523832)
India · Delayed Price · Currency is INR 13.25
-0.65 (-4.68%)
At close: Mar 27, 2026
Mukat Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.00 | 14.00 | 13.21 | 13.25 | 13.25 | -4.68% | 5,736 |
| Mar 25, 2026 | 14.18 | 14.18 | 13.32 | 13.90 | 13.90 | 2.89% | 2,005 |
| Mar 24, 2026 | 13.35 | 14.00 | 13.30 | 13.51 | 13.51 | -3.50% | 1,652 |
| Mar 23, 2026 | 14.75 | 14.75 | 14.00 | 14.00 | 14.00 | -4.96% | 4,551 |
| Mar 20, 2026 | 14.74 | 15.00 | 14.73 | 14.73 | 14.73 | -4.97% | 3,365 |
| Mar 19, 2026 | 16.30 | 16.30 | 15.49 | 15.50 | 15.50 | -4.91% | 2,148 |
| Mar 18, 2026 | 15.24 | 16.76 | 15.18 | 16.30 | 16.30 | 2.07% | 3,106 |
| Mar 17, 2026 | 15.46 | 17.08 | 15.46 | 15.97 | 15.97 | -1.84% | 77,098 |
| Mar 16, 2026 | 16.27 | 17.12 | 16.27 | 16.27 | 16.27 | -4.96% | 4,469 |
| Mar 13, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -4.99% | 107 |
| Mar 12, 2026 | 18.30 | 18.30 | 18.02 | 18.02 | 18.02 | -4.96% | 139 |
| Mar 11, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.96% | 178 |
| Mar 10, 2026 | 20.46 | 20.99 | 19.95 | 19.95 | 19.95 | -4.95% | 2,311 |
| Mar 9, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -4.98% | 541 |
| Mar 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -2.00% | 100 |
| Mar 5, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.00% | 3 |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.96% | 50 |
| Mar 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.96% | 4 |
| Feb 27, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.97% | 27 |
| Feb 26, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.97% | 105 |
| Feb 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.97% | 70 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.97% | 8 |
| Feb 23, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.97% | 20 |
| Feb 19, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.97% | 1 |
| Feb 18, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -2.00% | 1 |
| Feb 17, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -2.00% | 2 |
| Feb 16, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -1.99% | 12 |
| Feb 13, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.98% | 2 |
| Feb 11, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.98% | 7 |
| Feb 10, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.97% | 101 |
| Feb 9, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -2.00% | 22 |
| Feb 6, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.99% | 640 |
| Feb 5, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.98% | 2,222 |
| Feb 4, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.97% | 1,661 |
| Feb 3, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -1.99% | 12,509 |
| Feb 2, 2026 | 33.50 | 33.62 | 33.34 | 33.62 | 33.62 | 5.00% | 24,724 |
| Feb 1, 2026 | 31.59 | 32.19 | 31.59 | 32.02 | 32.02 | 4.44% | 48,181 |
| Jan 30, 2026 | 28.62 | 31.62 | 28.62 | 30.66 | 30.66 | 1.79% | 57,680 |
| Jan 29, 2026 | 30.74 | 30.74 | 27.82 | 30.12 | 30.12 | 2.87% | 27,020 |
| Jan 28, 2026 | 28.61 | 29.28 | 27.93 | 29.28 | 29.28 | 4.98% | 18,294 |
| Jan 27, 2026 | 27.50 | 27.91 | 25.27 | 27.89 | 27.89 | 4.89% | 57,457 |
| Jan 23, 2026 | 26.53 | 26.61 | 26.00 | 26.59 | 26.59 | 4.89% | 35,856 |
| Jan 22, 2026 | 24.27 | 25.35 | 24.27 | 25.35 | 25.35 | 4.97% | 54,179 |
| Jan 21, 2026 | 22.75 | 24.16 | 19.78 | 24.15 | 24.15 | 9.92% | 111,324 |
| Jan 20, 2026 | 21.95 | 22.40 | 18.80 | 21.97 | 21.97 | 7.85% | 128,760 |
| Jan 19, 2026 | 18.59 | 20.37 | 18.59 | 20.37 | 20.37 | 19.96% | 100,460 |
| Jan 16, 2026 | 14.00 | 16.98 | 13.90 | 16.98 | 16.98 | 20.00% | 82,836 |
| Jan 14, 2026 | 12.83 | 15.70 | 12.83 | 14.15 | 14.15 | 8.10% | 4,304 |
| Jan 13, 2026 | 13.30 | 14.30 | 13.00 | 13.09 | 13.09 | -2.31% | 2,805 |
| Jan 12, 2026 | 14.50 | 14.50 | 12.20 | 13.40 | 13.40 | -5.50% | 2,703 |