Skip to main content
logo
Mukka Proteins Limited (BOM:544135)
India flag India · Delayed Price · Currency is INR
23.21
+0.51 (2.25%)
At close: Jul 20, 2026

BOM:544135 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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