Skip to main content
logo
Mukka Proteins Limited (BOM:544135)
India flag India · Delayed Price · Currency is INR
24.92
+0.66 (2.72%)
At close: Jun 22, 2026

BOM:544135 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202621.2721.4120.6521.1221.12-0.71%20,655
Jun 10, 202621.4222.1621.2421.2721.27-2.12%8,118
Jun 9, 202621.4021.9221.4021.7321.730.18%12,856
Jun 8, 202622.3922.4721.5021.6921.69-3.13%27,163
Jun 5, 202622.0022.8021.9022.3922.391.96%23,049
Jun 4, 202623.4023.4021.9021.9621.96-2.10%23,281
Jun 3, 202622.5022.5821.8822.4322.43-0.13%146,204
Jun 2, 202623.2023.2022.0022.4622.461.03%6,682
Jun 1, 202623.5023.5022.1722.2322.23-2.41%11,458
May 29, 202623.4923.6022.7022.7822.78-1.30%25,185
May 27, 202623.0123.3022.9923.0823.081.10%6,790
May 26, 202622.8023.3822.7222.8322.83-1.21%24,599
May 25, 202622.3523.2822.3523.1123.112.57%16,603
May 22, 202622.9523.1522.3622.5322.53-1.05%18,132
May 21, 202622.5023.1422.5022.7722.770.09%6,761
May 20, 202622.3723.1222.3722.7522.75-2.65%7,170
May 19, 202623.6024.3022.8523.3723.371.70%12,689
May 18, 202623.1023.2022.6122.9822.98-2.63%16,246
May 15, 202623.6024.4523.4023.6023.60-1.46%17,039
May 14, 202625.0025.0023.5023.9523.95-0.66%6,379
May 13, 202624.4024.5723.9724.1124.11-0.29%16,340
May 12, 202624.6025.5023.8524.1824.180.33%45,771
May 11, 202624.3524.6524.0224.1024.10-2.07%6,567
May 8, 202624.6125.1324.3024.6124.610.12%17,291
May 7, 202624.6024.9924.3324.5824.580.49%11,856
May 6, 202623.8324.9023.8324.4624.462.64%12,911
May 5, 202624.1024.3023.7623.8323.83-1.08%16,638
May 4, 202623.7024.2523.7024.0924.09-12,833
Apr 30, 202624.1024.1023.6924.0924.09-0.04%17,286
Apr 29, 202624.8024.8024.0524.1024.100.17%3,355
Apr 28, 202624.4124.5624.0224.0624.06-0.99%15,713
Apr 27, 202623.7124.5023.7024.3024.301.25%15,730
Apr 24, 202623.9924.7423.5024.0024.000.13%118,709
Apr 23, 202624.9524.9523.9223.9723.97-2.28%9,218
Apr 22, 202623.9924.7223.8124.5324.532.81%23,487
Apr 21, 202624.3624.3623.5623.8623.860.97%14,535
Apr 20, 202625.2025.2023.5523.6323.63-2.03%22,561
Apr 17, 202623.4924.3023.3924.1224.122.68%26,793
Apr 16, 202623.5023.8523.1223.4923.490.34%19,843
Apr 15, 202622.2523.5021.1523.4123.413.81%69,290
Apr 13, 202622.0022.8721.6522.5522.55-0.44%40,107
Apr 10, 202622.4922.8022.4122.6522.651.62%8,972
Apr 9, 202622.6422.6821.9722.2922.290.41%11,256
Apr 8, 202622.6022.6021.7722.2022.204.03%37,948