Mukta Agriculture Limited (BOM:535204)
India · Delayed Price · Currency is INR 2.900
+0.080 (2.84%)
At close: Jul 13, 2026
Mukta Agriculture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.81 | 3.10 | 2.81 | 2.82 | 2.82 | 0.36% | 7,783 |
| Jul 9, 2026 | 2.90 | 3.10 | 2.81 | 2.81 | 2.81 | - | 1,853 |
| Jul 8, 2026 | 2.82 | 3.18 | 2.71 | 2.81 | 2.81 | 0.36% | 4,302 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.72 | 2.80 | 2.80 | -9.68% | 2,963 |
| Jul 6, 2026 | 2.66 | 3.10 | 2.66 | 3.10 | 3.10 | 6.90% | 12,505 |
| Jul 3, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 704 |
| Jul 2, 2026 | 3.04 | 3.04 | 2.80 | 3.00 | 3.00 | -1.32% | 802 |
| Jul 1, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 13.86% | 5,421 |
| Jun 30, 2026 | 3.38 | 3.38 | 2.67 | 2.67 | 2.67 | -6.32% | 4,937 |
| Jun 29, 2026 | 2.65 | 2.86 | 2.65 | 2.85 | 2.85 | -7.47% | 3,129 |
| Jun 25, 2026 | 2.71 | 3.22 | 2.71 | 3.08 | 3.08 | 14.50% | 3,599 |
| Jun 24, 2026 | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | -10.33% | 872 |
| Jun 23, 2026 | 3.04 | 3.04 | 2.66 | 3.00 | 3.00 | -1.64% | 2,721 |
| Jun 22, 2026 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -2.24% | 2,284 |
| Jun 19, 2026 | 2.60 | 3.12 | 2.60 | 3.12 | 3.12 | 20.00% | 32,714 |
| Jun 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 5,810 |
| Jun 17, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -1.89% | 1,025 |
| Jun 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 10,686 |
| Jun 15, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | 1.53% | 2,153 |
| Jun 12, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 523 |
| Jun 11, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 583 |
| Jun 10, 2026 | 2.60 | 2.61 | 2.59 | 2.61 | 2.61 | -1.51% | 3,305 |
| Jun 9, 2026 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | 1.92% | 18,159 |
| Jun 8, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 5,228 |
| Jun 5, 2026 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -4.06% | 6,953 |
| Jun 4, 2026 | 2.75 | 2.75 | 2.70 | 2.71 | 2.71 | -1.45% | 937 |
| Jun 3, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -4.18% | 3,697 |
| Jun 2, 2026 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | 6.30% | 8,155 |
| Jun 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 807 |
| May 29, 2026 | 2.65 | 2.99 | 2.65 | 2.70 | 2.70 | 3.45% | 11,700 |
| May 27, 2026 | 2.72 | 2.72 | 2.60 | 2.61 | 2.61 | -4.04% | 18,048 |
| May 26, 2026 | 3.00 | 3.00 | 2.56 | 2.72 | 2.72 | -10.23% | 24,158 |
| May 25, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | 7.83% | 1,684 |
| May 22, 2026 | 2.91 | 2.91 | 2.80 | 2.81 | 2.81 | -3.44% | 699 |
| May 21, 2026 | 2.62 | 3.12 | 2.62 | 2.91 | 2.91 | 11.92% | 22,836 |
| May 20, 2026 | 2.70 | 2.72 | 2.60 | 2.60 | 2.60 | -4.76% | 3,795 |
| May 19, 2026 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | - | 1,234 |
| May 18, 2026 | 2.73 | 3.09 | 2.73 | 2.73 | 2.73 | - | 1,511 |
| May 15, 2026 | 2.73 | 2.73 | 2.70 | 2.73 | 2.73 | -2.50% | 3,432 |
| May 14, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | - | 3,507 |
| 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 |