Mukat Pipes Limited (BOM:523832)
India · Delayed Price · Currency is INR 17.50
+0.20 (1.16%)
At close: May 7, 2026
Mukat Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.31% | 840 |
| May 5, 2026 | 17.54 | 17.54 | 17.53 | 17.53 | 17.53 | 1.92% | 3,192 |
| May 4, 2026 | 17.20 | 17.20 | 17.19 | 17.20 | 17.20 | 1.96% | 3,778 |
| Apr 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.00% | 450 |
| Apr 29, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.97% | 1,002 |
| Apr 28, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.95% | 630 |
| Apr 27, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.99% | 361 |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | 13 |
| Apr 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 655 |
| Apr 22, 2026 | 15.00 | 15.00 | 14.72 | 15.00 | 15.00 | 1.90% | 5,406 |
| Apr 21, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.00% | 228 |
| Apr 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.96% | 248 |
| Apr 17, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.98% | 1,210 |
| Apr 16, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.94% | 354 |
| Apr 15, 2026 | 16.26 | 16.26 | 15.94 | 15.94 | 15.94 | -1.97% | 2,339 |
| Apr 13, 2026 | 16.59 | 16.59 | 16.26 | 16.26 | 16.26 | -1.99% | 1,015 |
| Apr 10, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.95% | 193 |
| Apr 9, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.97% | 1,402 |
| Apr 8, 2026 | 17.28 | 17.28 | 16.00 | 17.26 | 17.26 | 4.86% | 3,011 |
| Apr 7, 2026 | 15.70 | 16.46 | 15.60 | 16.46 | 16.46 | 4.97% | 2,504 |
| Apr 6, 2026 | 15.68 | 15.68 | 14.51 | 15.68 | 15.68 | 4.95% | 4,204 |
| Apr 2, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 4.99% | 1,437 |
| Apr 1, 2026 | 13.56 | 14.23 | 13.56 | 14.23 | 14.23 | 4.94% | 1,184 |
| Mar 30, 2026 | 12.65 | 13.91 | 12.59 | 13.56 | 13.56 | 2.34% | 2,644 |
| 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 |