Skip to main content
logo
Mukka Proteins Limited (BOM:544135)
India flag India · Delayed Price · Currency is INR
32.07
+1.67 (5.49%)
At close: Sep 11, 2026

BOM:544135 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202630.7132.8229.3432.0732.075.49%136,573
Sep 10, 202630.3431.0929.9530.4030.401.60%85,152
Sep 9, 202630.8231.2527.7029.9229.92-2.60%166,153
Sep 8, 202632.1532.6730.5130.7230.72-4.45%213,526
Sep 7, 202631.5033.2431.1332.1532.152.62%396,219
Sep 4, 202629.8032.4029.0031.3331.339.32%737,149
Sep 3, 202627.1628.9126.8028.6628.666.70%332,712
Sep 2, 202627.1727.5626.7026.8626.860.67%110,072
Sep 1, 202624.9527.5024.8026.6826.687.97%149,823
Aug 31, 202625.0125.5924.3724.7124.71-1.51%34,201
Aug 28, 202625.0726.3924.8925.0925.09-1.14%16,513
Aug 27, 202625.5826.3325.2525.3825.38-2.16%52,320
Aug 26, 202626.0026.5025.5025.9425.940.97%21,834
Aug 25, 202625.9926.4925.2725.6925.69-0.73%29,895
Aug 24, 202626.6026.8325.7625.8825.88-2.49%55,930
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