Skip to main content
logo
Mukka Proteins Limited (BOM:544135)
India flag India · Delayed Price · Currency is INR
26.54
+0.16 (0.61%)
At close: Aug 21, 2026

BOM:544135 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.3027.0926.1726.5426.540.61%53,964
Aug 20, 202626.5526.7226.0026.3826.38-0.23%63,726
Aug 19, 202627.0127.8526.0026.4426.44-2.26%76,074
Aug 18, 202627.5128.1026.9727.0527.05-1.81%57,452
Aug 17, 202627.1128.0026.6927.5527.554.16%105,472
Aug 14, 202626.2927.1525.5726.4526.450.30%71,878
Aug 13, 202627.9928.1025.5326.3726.379.15%439,670
Aug 12, 202623.3024.6523.3024.1624.161.56%170,028
Aug 11, 202625.0025.0023.6023.7923.79-1.00%15,950
Aug 10, 202623.6524.5523.2024.0324.032.56%41,402
Aug 7, 202623.3523.5223.1323.4323.431.47%19,264
Aug 6, 202622.8923.6422.6023.0923.090.87%55,549
Aug 5, 202623.0423.2922.7522.8922.89-0.61%9,514
Aug 4, 202623.7023.8022.9023.0323.03-0.65%20,331
Aug 3, 202622.3523.3622.3523.1823.182.39%36,705
Jul 31, 202623.0023.0022.2222.6422.64-0.13%36,270
Jul 30, 202623.4523.4522.4422.6722.67-1.26%7,414
Jul 29, 202623.0323.3422.8222.9622.960.31%7,356
Jul 28, 202622.6523.1922.6122.8922.891.06%8,456
Jul 27, 202623.9523.9522.4322.6522.65-1.22%22,337
Jul 24, 202623.4823.4822.6022.9322.930.97%2,877
Jul 23, 202622.6023.3422.6022.7122.71-1.35%13,154
Jul 22, 202623.1323.6022.7523.0223.02-1.03%23,497
Jul 21, 202623.9023.9023.0323.2623.260.22%12,810
Jul 20, 202622.8523.8022.6023.2123.212.25%8,776
Jul 17, 202623.9023.9022.6522.7022.70-1.56%7,390
Jul 16, 202623.0023.7522.9423.0623.06-1.11%5,451
Jul 15, 202623.9423.9423.1323.3223.32-0.26%34,972
Jul 14, 202624.4924.4923.3123.3823.38-2.46%25,374
Jul 13, 202622.7524.3522.7523.9723.973.68%51,512
Jul 10, 202623.4623.7922.0023.1223.12-1.11%102,248
Jul 9, 202622.4023.4922.4023.3823.382.86%16,279
Jul 8, 202624.0024.0022.4622.7322.73-4.38%53,516
Jul 7, 202624.5924.5923.1523.7723.770.55%15,304
Jul 6, 202624.5924.5923.4023.6423.64-1.42%18,531
Jul 3, 202624.6524.6523.5523.9823.980.33%16,165
Jul 2, 202623.5024.3623.5023.9023.90-1.12%20,107
Jul 1, 202623.8024.2923.7524.1724.171.55%16,951
Jun 30, 202623.4524.0923.4523.8023.800.89%18,834
Jun 29, 202623.8524.5823.5023.5923.59-3.08%15,571
Jun 25, 202625.8025.8024.2524.3424.34-2.83%12,324
Jun 24, 202624.5125.3824.4925.0525.050.85%21,645
Jun 23, 202625.3825.3824.6124.8424.84-0.32%16,880
Jun 22, 202624.1525.4024.1524.9224.922.72%20,580
Jun 19, 202624.8224.8224.1024.2624.26-1.02%17,641
Jun 18, 202624.3025.1924.3024.5124.51-1.88%22,388
Jun 17, 202625.3125.4024.5124.9824.98-1.30%47,574
Jun 16, 202623.2025.8423.2025.3125.314.72%117,058
Jun 15, 202624.0124.5423.5024.1724.176.24%33,794
Jun 12, 202621.1223.2021.1222.7522.757.72%128,896