Mukta Agriculture Limited (BOM:535204)
India · Delayed Price · Currency is INR 4.900
-0.040 (-0.81%)
At close: Oct 5, 2026
Mukta Agriculture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | - | 8,647 |
| Aug 12, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 1.89% | 977 |
| Aug 11, 2026 | 2.91 | 2.91 | 2.55 | 2.65 | 2.65 | -8.62% | 38,260 |
| Aug 10, 2026 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | 3.20% | 818 |
| Aug 7, 2026 | 2.94 | 2.94 | 2.80 | 2.81 | 2.81 | -4.42% | 4,750 |
| Aug 6, 2026 | 3.10 | 3.10 | 2.80 | 2.94 | 2.94 | 1.38% | 7,527 |
| Aug 5, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 1,825 |
| Aug 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 1,337 |
| Aug 3, 2026 | 2.90 | 2.92 | 2.83 | 2.91 | 2.91 | -2.02% | 1,266 |
| Jul 31, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.67% | 208 |
| Jul 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.91% | 724 |
| Jul 29, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.72% | 868 |
| Jul 28, 2026 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 2.47% | 93 |
| Jul 27, 2026 | 2.81 | 3.05 | 2.81 | 2.83 | 2.83 | 2.54% | 3,335 |
| Jul 24, 2026 | 2.75 | 3.20 | 2.75 | 2.76 | 2.76 | 0.36% | 8,235 |