Mukta Agriculture Limited (BOM:535204)
India · Delayed Price · Currency is INR 2.790
-0.010 (-0.36%)
At close: Sep 12, 2025
Mukta Agriculture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.75 | 2.79 | 2.75 | 2.76 | 2.76 | 1.10% | 81,967 |
| Sep 15, 2025 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | -2.15% | 69,707 |
| Sep 12, 2025 | 2.81 | 3.24 | 2.70 | 2.79 | 2.79 | -0.36% | 12,285 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 33,769 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | - | 54,238 |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 16,403 |
| Sep 8, 2025 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -6.56% | 35,655 |
| Sep 5, 2025 | 2.97 | 3.44 | 2.97 | 3.20 | 3.20 | 8.11% | 6,396 |
| Sep 4, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.66% | 17,672 |
| Sep 3, 2025 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.33% | 4,739 |
| Sep 2, 2025 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.23% | 22,809 |
| Sep 1, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 13,136 |
| Aug 29, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -2.70% | 1,490 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -4.58% | 6,534 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 660 |
| Aug 25, 2025 | 3.59 | 3.59 | 3.28 | 3.50 | 3.50 | -2.78% | 6,922 |
| Aug 22, 2025 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | 10.43% | 18,292 |
| Aug 21, 2025 | 3.25 | 3.49 | 3.25 | 3.26 | 3.26 | 0.93% | 3,876 |
| Aug 20, 2025 | 3.50 | 3.50 | 3.21 | 3.23 | 3.23 | -7.71% | 4,924 |
| Aug 19, 2025 | 3.03 | 3.56 | 3.03 | 3.50 | 3.50 | 12.90% | 7,577 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 4,773 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -2.74% | 585 |
| Aug 13, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | 996 |
| Aug 12, 2025 | 3.11 | 3.35 | 3.11 | 3.28 | 3.28 | -4.93% | 1,820 |
| Aug 11, 2025 | 3.65 | 3.65 | 3.15 | 3.45 | 3.45 | 13.11% | 22,362 |
| Aug 8, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | -2.87% | 10,093 |
| Aug 7, 2025 | 3.68 | 3.68 | 3.13 | 3.14 | 3.14 | 0.32% | 1,907 |
| Aug 6, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 4,836 |
| Aug 5, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | -5.17% | 7,311 |
| Aug 4, 2025 | 3.35 | 3.35 | 3.08 | 3.29 | 3.29 | -1.79% | 25,528 |
| Aug 1, 2025 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 2.45% | 4,990 |
| Jul 31, 2025 | 3.15 | 3.28 | 3.15 | 3.27 | 3.27 | 7.21% | 11,245 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.05 | 3.05 | 3.05 | -7.29% | 957 |
| Jul 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 504 |
| Jul 28, 2025 | 3.58 | 3.58 | 3.29 | 3.29 | 3.29 | - | 1,442 |
| Jul 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 4,328 |
| Jul 24, 2025 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.60% | 4,225 |
| Jul 23, 2025 | 3.31 | 3.50 | 3.31 | 3.31 | 3.31 | - | 1,247 |
| Jul 22, 2025 | 3.49 | 3.49 | 3.31 | 3.31 | 3.31 | -5.16% | 2,682 |
| Jul 21, 2025 | 3.71 | 3.71 | 3.12 | 3.49 | 3.49 | 2.95% | 14,924 |
| Jul 18, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.19% | 740 |
| Jul 17, 2025 | 3.12 | 3.46 | 3.12 | 3.35 | 3.35 | -0.89% | 4,961 |
| Jul 16, 2025 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -3.43% | 939 |
| Jul 15, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 1.16% | 11,846 |
| Jul 14, 2025 | 3.16 | 3.46 | 3.16 | 3.46 | 3.46 | 9.49% | 14,017 |
| Jul 11, 2025 | 3.13 | 3.30 | 3.13 | 3.16 | 3.16 | -4.24% | 13,420 |
| Jul 10, 2025 | 3.23 | 3.52 | 3.22 | 3.30 | 3.30 | 2.48% | 6,700 |
| Jul 9, 2025 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -1.23% | 2,727 |
| Jul 8, 2025 | 3.35 | 3.35 | 3.21 | 3.26 | 3.26 | -2.69% | 2,507 |
| Jul 7, 2025 | 3.35 | 3.35 | 3.11 | 3.35 | 3.35 | - | 5,769 |