Mukat Pipes Limited (BOM:523832)
India · Delayed Price · Currency is INR 14.00
-0.06 (-0.43%)
At close: Oct 1, 2026
Mukat Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.40 | 14.40 | 13.86 | 14.00 | 14.00 | -0.43% | 48 |
| Sep 30, 2026 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.00% | 181 |
| Sep 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | 202 |
| Sep 28, 2026 | 14.34 | 14.59 | 13.21 | 14.50 | 14.50 | 4.32% | 11,466 |
| Sep 25, 2026 | 13.72 | 14.20 | 13.59 | 13.90 | 13.90 | 2.28% | 1,970 |
| Sep 24, 2026 | 14.25 | 14.25 | 13.59 | 13.59 | 13.59 | -4.97% | 4,112 |
| Sep 23, 2026 | 14.43 | 14.43 | 13.71 | 14.30 | 14.30 | -0.76% | 167 |
| Sep 22, 2026 | 14.40 | 14.41 | 13.56 | 14.41 | 14.41 | 1.55% | 1,209 |
| Sep 21, 2026 | 15.20 | 15.20 | 13.92 | 14.19 | 14.19 | -2.21% | 156 |
| Sep 18, 2026 | 14.00 | 14.59 | 13.48 | 14.51 | 14.51 | 2.40% | 5,526 |
| Sep 17, 2026 | 14.10 | 14.17 | 14.10 | 14.17 | 14.17 | 0.21% | 980 |
| Sep 16, 2026 | 14.53 | 14.53 | 14.05 | 14.14 | 14.14 | -2.68% | 642 |
| Sep 15, 2026 | 15.54 | 15.54 | 14.28 | 14.53 | 14.53 | -3.26% | 507 |
| Sep 11, 2026 | 15.80 | 15.80 | 15.02 | 15.02 | 15.02 | -5.00% | 4,739 |
| Sep 10, 2026 | 15.96 | 15.96 | 14.66 | 15.81 | 15.81 | 2.46% | 811 |
| Sep 9, 2026 | 15.44 | 15.44 | 14.95 | 15.43 | 15.43 | -1.91% | 941 |
| Sep 8, 2026 | 15.87 | 15.87 | 15.50 | 15.73 | 15.73 | -0.88% | 458 |
| Sep 7, 2026 | 15.90 | 15.92 | 15.20 | 15.87 | 15.87 | -0.75% | 965 |
| Sep 4, 2026 | 16.45 | 16.45 | 15.20 | 15.99 | 15.99 | - | 363 |
| Sep 3, 2026 | 16.19 | 16.19 | 14.97 | 15.99 | 15.99 | 1.72% | 5,036 |
| Sep 2, 2026 | 15.76 | 15.76 | 14.96 | 15.72 | 15.72 | -0.13% | 2,251 |
| Sep 1, 2026 | 15.76 | 15.76 | 14.32 | 15.74 | 15.74 | 4.86% | 288 |
| Aug 31, 2026 | 15.79 | 15.79 | 15.00 | 15.01 | 15.01 | -4.88% | 1,712 |
| Aug 28, 2026 | 15.88 | 15.88 | 14.52 | 15.78 | 15.78 | 4.30% | 644 |
| Aug 27, 2026 | 15.22 | 15.22 | 15.13 | 15.13 | 15.13 | 4.34% | 5,352 |
| Aug 26, 2026 | 14.03 | 15.49 | 14.03 | 14.50 | 14.50 | -1.76% | 7,041 |
| Aug 25, 2026 | 15.97 | 15.97 | 14.75 | 14.76 | 14.76 | -4.34% | 1,303 |
| Aug 24, 2026 | 15.19 | 15.94 | 14.44 | 15.43 | 15.43 | 1.58% | 498 |
| 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 |