Mukta Agriculture Limited (BOM:535204)
India · Delayed Price · Currency is INR 2.800
+0.100 (3.70%)
At close: May 13, 2026
Mukta Agriculture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 2,331 |
| May 12, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | -8.47% | 2,302 |
| May 11, 2026 | 3.07 | 3.07 | 2.72 | 2.95 | 2.95 | -4.22% | 4,306 |
| May 8, 2026 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 2.67% | 3,844 |
| May 7, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -2.91% | 589 |
| May 6, 2026 | 2.70 | 3.09 | 2.70 | 3.09 | 3.09 | 16.60% | 4,043 |
| May 5, 2026 | 3.00 | 3.00 | 2.65 | 2.65 | 2.65 | -11.67% | 5,232 |
| May 4, 2026 | 2.99 | 3.07 | 2.99 | 3.00 | 3.00 | -2.28% | 2,440 |
| Apr 30, 2026 | 2.71 | 3.20 | 2.71 | 3.07 | 3.07 | 13.28% | 1,337 |
| Apr 29, 2026 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -1.45% | 960 |
| Apr 28, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 763 |
| Apr 27, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 1.85% | 1,452 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 1,305 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -6.67% | 840 |
| Apr 22, 2026 | 3.00 | 3.01 | 2.60 | 3.00 | 3.00 | -4.46% | 1,817 |
| Apr 21, 2026 | 3.30 | 3.30 | 3.14 | 3.14 | 3.14 | 8.28% | 2,731 |
| Apr 20, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.01% | 1,312 |
| Apr 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 145 |
| Apr 16, 2026 | 3.00 | 3.02 | 2.99 | 2.99 | 2.99 | - | 9,289 |
| Apr 15, 2026 | 3.29 | 3.29 | 2.99 | 2.99 | 2.99 | 4.18% | 5,511 |
| Apr 13, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -1.03% | 519 |
| Apr 10, 2026 | 2.77 | 2.97 | 2.77 | 2.90 | 2.90 | 4.69% | 1,628 |
| Apr 9, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 4,126 |
| Apr 8, 2026 | 2.60 | 2.80 | 2.60 | 2.77 | 2.77 | 6.54% | 5,847 |
| Apr 7, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 315 |
| Apr 6, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | -1.54% | 996 |
| Apr 2, 2026 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 1.96% | 3,176 |
| Apr 1, 2026 | 2.15 | 2.55 | 2.15 | 2.55 | 2.55 | 19.72% | 2,305 |
| Mar 30, 2026 | 2.60 | 2.60 | 2.11 | 2.13 | 2.13 | -18.08% | 3,465 |
| Mar 27, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | -0.38% | 7,169 |
| Mar 25, 2026 | 2.84 | 2.84 | 2.61 | 2.61 | 2.61 | -8.10% | 1,095 |
| Mar 24, 2026 | 2.52 | 2.84 | 2.52 | 2.84 | 2.84 | -0.35% | 4,880 |
| Mar 23, 2026 | 2.71 | 3.19 | 2.71 | 2.85 | 2.85 | 5.56% | 1,152 |
| Mar 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 6,453 |
| Mar 19, 2026 | 2.70 | 2.70 | 2.61 | 2.70 | 2.70 | - | 455 |
| Mar 18, 2026 | 2.83 | 2.83 | 2.70 | 2.70 | 2.70 | -4.59% | 1,620 |
| Mar 17, 2026 | 2.84 | 2.84 | 2.83 | 2.83 | 2.83 | 4.81% | 2,867 |
| Mar 16, 2026 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -5.26% | 4,851 |
| Mar 13, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | 3.64% | 115 |
| Mar 12, 2026 | 2.58 | 2.75 | 2.58 | 2.75 | 2.75 | 10.00% | 270 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.50 | 2.50 | 2.50 | -13.79% | 7,429 |
| Mar 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 359 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.70 | 2.90 | 2.90 | - | 5,693 |
| Mar 6, 2026 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -5.23% | 2,368 |
| Mar 5, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 7.75% | 13,119 |
| Mar 4, 2026 | 2.85 | 2.85 | 2.61 | 2.84 | 2.84 | -0.35% | 5,454 |
| Mar 2, 2026 | 2.69 | 3.00 | 2.69 | 2.85 | 2.85 | 8.78% | 18,922 |
| Feb 27, 2026 | 2.62 | 2.62 | 2.60 | 2.62 | 2.62 | - | 844 |
| Feb 26, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -3.32% | 1,973 |
| Feb 25, 2026 | 2.72 | 2.72 | 2.70 | 2.71 | 2.71 | -0.73% | 15,971 |