Mukta Agriculture Limited (BOM:535204)
India · Delayed Price · Currency is INR 7.57
-0.05 (-0.66%)
At close: Oct 27, 2026
Mukta Agriculture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.65 | 7.85 | 7.24 | 7.57 | 7.57 | -0.66% | 243,034 |
| Oct 26, 2026 | 7.40 | 7.69 | 7.03 | 7.62 | 7.62 | 2.97% | 266,319 |
| Oct 23, 2026 | 7.57 | 7.58 | 6.86 | 7.40 | 7.40 | 2.49% | 255,150 |
| Oct 22, 2026 | 6.93 | 7.25 | 6.60 | 7.22 | 7.22 | 4.03% | 83,557 |
| Oct 21, 2026 | 6.65 | 6.98 | 6.32 | 6.94 | 6.94 | 4.36% | 140,854 |
| Oct 19, 2026 | 6.34 | 6.65 | 6.34 | 6.65 | 6.65 | 4.89% | 15,217 |
| Oct 16, 2026 | 6.35 | 6.36 | 6.07 | 6.34 | 6.34 | 4.62% | 85,625 |
| Oct 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.84% | 17,604 |
| Oct 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 1,895 |
| Oct 13, 2026 | 5.38 | 5.51 | 5.38 | 5.51 | 5.51 | 4.95% | 10,543 |
| Oct 12, 2026 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | 5.00% | 8,532 |
| Oct 9, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 4.17% | 23,971 |
| Oct 8, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 2.35% | 8,330 |
| Oct 7, 2026 | 4.69 | 4.71 | 4.69 | 4.69 | 4.69 | 0.43% | 4,313 |
| Oct 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -4.69% | 4,037 |
| Oct 5, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 1,975 |
| Oct 1, 2026 | 5.20 | 5.20 | 4.94 | 4.94 | 4.94 | -5.00% | 17,118 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -4.06% | 3,298 |
| Sep 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 8,557 |
| Sep 28, 2026 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -0.18% | 15,385 |
| Sep 25, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.99% | 20,528 |
| Sep 24, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.17% | 30,350 |
| Sep 23, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | - | 11,629 |
| Sep 22, 2026 | 5.80 | 6.09 | 5.80 | 6.00 | 6.00 | 3.45% | 21,639 |
| Sep 21, 2026 | 5.80 | 5.80 | 5.78 | 5.80 | 5.80 | 4.88% | 31,897 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.53 | 5.53 | 5.53 | -4.33% | 105,556 |
| Sep 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -4.93% | 166,782 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | -5.00% | 138,138 |
| Sep 15, 2026 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | 3.23% | 251,538 |
| Sep 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.91% | 123,779 |
| Sep 10, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.97% | 67,984 |
| Sep 9, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 9.96% | 108,595 |
| Sep 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 9.87% | 63,673 |
| Sep 7, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | 9.91% | 89,652 |
| Sep 4, 2026 | 3.80 | 4.24 | 3.80 | 4.24 | 4.24 | 19.77% | 88,993 |
| Sep 3, 2026 | 2.95 | 3.54 | 2.95 | 3.54 | 3.54 | 20.00% | 51,765 |
| Sep 2, 2026 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 5.73% | 46,227 |
| Sep 1, 2026 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | -0.36% | 2,875 |
| Aug 31, 2026 | 2.56 | 2.89 | 2.56 | 2.80 | 2.80 | 9.37% | 31,409 |
| Aug 28, 2026 | 2.81 | 2.81 | 2.53 | 2.56 | 2.56 | -8.57% | 898 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | 8.53% | 30,394 |
| Aug 26, 2026 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | -6.18% | 3,038 |
| Aug 25, 2026 | 3.07 | 3.07 | 2.40 | 2.75 | 2.75 | 2.61% | 5,253 |
| Aug 24, 2026 | 2.68 | 2.68 | 2.43 | 2.68 | 2.68 | -0.37% | 1,782 |
| Aug 21, 2026 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | 16.45% | 8,980 |
| Aug 20, 2026 | 2.80 | 2.80 | 2.31 | 2.31 | 2.31 | -17.50% | 33,120 |
| Aug 19, 2026 | 2.60 | 2.85 | 2.60 | 2.80 | 2.80 | 7.69% | 707 |
| Aug 18, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -3.35% | 3,877 |
| Aug 17, 2026 | 2.58 | 2.70 | 2.58 | 2.69 | 2.69 | 3.07% | 4,405 |
| Aug 14, 2026 | 2.60 | 2.70 | 2.60 | 2.61 | 2.61 | -3.33% | 5,075 |