Mukat Pipes Limited (BOM:523832)
India · Delayed Price · Currency is INR 15.19
-0.31 (-2.00%)
At close: Aug 21, 2026
Mukat Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.00% | 1,536 |
| Aug 20, 2026 | 15.53 | 15.53 | 15.50 | 15.50 | 15.50 | -0.19% | 171 |
| Aug 19, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.96% | 696 |
| Aug 18, 2026 | 16.00 | 16.00 | 15.83 | 15.84 | 15.84 | -1.92% | 1,434 |
| Aug 17, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.94% | 54 |
| Aug 14, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.96% | 2,016 |
| Aug 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.12% | 4,059 |
| Aug 12, 2026 | 16.99 | 16.99 | 16.91 | 16.99 | 16.99 | -0.82% | 3,654 |
| Aug 11, 2026 | 17.47 | 17.47 | 17.13 | 17.13 | 17.13 | - | 503 |
| Aug 10, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | 611 |
| Aug 7, 2026 | 17.14 | 17.14 | 17.13 | 17.13 | 17.13 | 0.88% | 573 |
| Aug 6, 2026 | 16.65 | 16.98 | 16.65 | 16.98 | 16.98 | 1.98% | 609 |
| Aug 5, 2026 | 16.33 | 16.65 | 16.33 | 16.65 | 16.65 | 1.96% | 523 |
| Aug 4, 2026 | 16.50 | 16.50 | 16.33 | 16.33 | 16.33 | -1.98% | 635 |
| Aug 3, 2026 | 16.74 | 16.74 | 16.66 | 16.66 | 16.66 | 1.46% | 512 |
| Jul 31, 2026 | 16.58 | 16.58 | 16.42 | 16.42 | 16.42 | -1.44% | 275 |
| Jul 30, 2026 | 17.00 | 17.00 | 16.66 | 16.66 | 16.66 | -2.00% | 1,236 |
| Jul 29, 2026 | 17.34 | 17.34 | 17.00 | 17.00 | 17.00 | - | 1,033 |
| Jul 28, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 262 |
| Jul 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 259 |
| Jul 24, 2026 | 17.13 | 17.13 | 17.10 | 17.10 | 17.10 | -0.18% | 276 |
| Jul 23, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.96% | 296 |
| Jul 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.94% | 273 |
| Jul 21, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.96% | 285 |
| Jul 20, 2026 | 16.81 | 17.00 | 16.81 | 16.81 | 16.81 | -1.98% | 277 |
| Jul 17, 2026 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | -2.00% | 624 |
| Jul 16, 2026 | 17.43 | 17.50 | 17.43 | 17.50 | 17.50 | -1.57% | 651 |
| Jul 15, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.98% | 251 |
| Jul 14, 2026 | 17.30 | 18.16 | 16.44 | 18.14 | 18.14 | 4.86% | 7,877 |
| Jul 13, 2026 | 16.54 | 17.36 | 16.54 | 17.30 | 17.30 | 4.59% | 1,168 |
| Jul 10, 2026 | 15.01 | 16.54 | 15.01 | 16.54 | 16.54 | 4.95% | 4,694 |
| Jul 9, 2026 | 15.69 | 16.30 | 14.77 | 15.76 | 15.76 | 1.42% | 11,160 |
| Jul 8, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 5.00% | 1,335 |
| Jul 7, 2026 | 14.80 | 14.80 | 14.79 | 14.80 | 14.80 | 4.96% | 2,823 |
| Jul 6, 2026 | 14.50 | 14.50 | 13.88 | 14.10 | 14.10 | -3.49% | 32,766 |
| Jul 3, 2026 | 15.00 | 15.00 | 14.61 | 14.61 | 14.61 | -1.88% | 387 |
| Jul 2, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.97% | 5,535 |
| Jul 1, 2026 | 15.81 | 15.81 | 15.19 | 15.19 | 15.19 | -2.00% | 556 |
| Jun 30, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.97% | 54 |
| Jun 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.00% | 6,334 |
| Jun 25, 2026 | 15.70 | 15.70 | 15.51 | 15.51 | 15.51 | -1.21% | 3,768 |
| Jun 24, 2026 | 15.70 | 15.70 | 15.69 | 15.70 | 15.70 | -1.88% | 5,500 |
| Jun 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.90% | 228 |
| Jun 22, 2026 | 16.40 | 16.40 | 16.31 | 16.31 | 16.31 | -1.87% | 223 |
| Jun 19, 2026 | 16.95 | 16.95 | 16.62 | 16.62 | 16.62 | -1.95% | 1,799 |
| Jun 18, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.97% | 2,242 |
| Jun 17, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.98% | 347 |
| Jun 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.00% | 150 |
| Jun 15, 2026 | 18.36 | 18.36 | 18.00 | 18.00 | 18.00 | -1.96% | 877 |
| Jun 12, 2026 | 18.73 | 18.73 | 18.36 | 18.36 | 18.36 | -1.98% | 100 |