Mukat Pipes Limited (BOM:523832)
India · Delayed Price · Currency is INR 14.00
+0.39 (2.87%)
At close: Oct 23, 2026
Mukat Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.01 | 14.95 | 13.01 | 14.00 | 14.00 | 2.87% | 1,035 |
| Oct 22, 2026 | 14.80 | 14.80 | 13.60 | 13.61 | 13.61 | -8.90% | 3,236 |
| Oct 21, 2026 | 15.07 | 15.07 | 14.06 | 14.94 | 14.94 | 1.56% | 2,097 |
| Oct 19, 2026 | 14.89 | 15.23 | 14.04 | 14.71 | 14.71 | -1.21% | 524 |
| Oct 16, 2026 | 14.99 | 14.99 | 13.60 | 14.89 | 14.89 | 6.13% | 93 |
| Oct 15, 2026 | 15.36 | 15.36 | 14.03 | 14.03 | 14.03 | -2.03% | 1,041 |
| Oct 14, 2026 | 15.80 | 15.80 | 14.25 | 14.32 | 14.32 | -4.53% | 706 |
| Oct 13, 2026 | 15.80 | 15.80 | 14.07 | 15.00 | 15.00 | -1.96% | 3,633 |
| Oct 12, 2026 | 15.74 | 15.74 | 15.00 | 15.30 | 15.30 | 4.72% | 1,209 |
| Oct 9, 2026 | 15.49 | 15.99 | 14.01 | 14.61 | 14.61 | -0.68% | 2,627 |
| Oct 8, 2026 | 14.01 | 16.00 | 14.01 | 14.71 | 14.71 | 0.07% | 2,134 |
| Oct 7, 2026 | 14.73 | 14.73 | 14.70 | 14.70 | 14.70 | 4.78% | 2,705 |
| Oct 6, 2026 | 13.40 | 14.03 | 12.81 | 14.03 | 14.03 | 4.94% | 995 |
| Oct 5, 2026 | 14.14 | 14.19 | 13.35 | 13.37 | 13.37 | -4.50% | 1,619 |
| 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 |