Skip to main content
logo
Mukand Limited (NSE:MUKANDLTD)
India flag India · Delayed Price · Currency is INR
139.24
-1.66 (-1.18%)
May 22, 2026, 3:29 PM IST

NSE:MUKANDLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026141.10142.11139.05139.40139.40-1.06%93,247
May 21, 2026142.70145.00140.50140.90140.90-0.09%186,516
May 20, 2026142.10144.99140.12141.03141.03-2.83%291,453
May 19, 2026151.00152.95144.20145.13145.13-2.56%632,218
May 18, 2026141.00154.25137.50148.95148.955.62%3,918,101
May 15, 2026139.25147.95134.00141.02141.022.37%1,328,856
May 14, 2026137.30141.46136.35137.75137.750.38%172,125
May 13, 2026136.00139.60135.89137.23137.231.41%144,490
May 12, 2026137.50140.27135.05135.32135.32-1.26%149,718
May 11, 2026139.25143.40136.04137.04137.04-1.62%295,731
May 8, 2026139.30140.27137.26139.29139.290.01%159,901
May 7, 2026139.33142.38138.01139.28139.280.93%208,181
May 6, 2026138.00139.95136.33137.99137.990.52%167,444
May 5, 2026139.00139.80136.00137.28137.28-1.41%90,521
May 4, 2026138.05139.99136.00139.25139.250.87%231,904
Apr 30, 2026137.00139.39134.50138.05138.050.71%124,315
Apr 29, 2026139.93141.45136.30137.08137.08-1.25%228,622
Apr 28, 2026140.75144.50138.02138.82138.82-1.37%216,405
Apr 27, 2026140.00146.00139.45140.75140.751.48%505,836
Apr 24, 2026144.20145.40138.00138.70138.70-3.12%259,568
Apr 23, 2026146.00150.00141.10143.16143.16-2.39%695,039
Apr 22, 2026136.30150.62135.00146.66146.667.59%1,186,871
Apr 21, 2026134.49138.32133.61136.32136.322.33%102,278
Apr 20, 2026136.25139.00132.10133.21133.21-2.22%65,750
Apr 17, 2026138.00139.86135.35136.24136.24-1.02%171,482
Apr 16, 2026137.90139.39133.62137.65137.651.41%134,175
Apr 15, 2026136.90137.00134.27135.73135.731.65%139,133
Apr 13, 2026128.96135.99126.26133.53133.532.48%208,513
Apr 10, 2026131.60131.76129.61130.30130.300.53%50,587
Apr 9, 2026131.19135.00129.19129.61129.61-1.32%99,310
Apr 8, 2026133.40133.49129.23131.34131.342.11%101,866
Apr 7, 2026127.18129.63126.40128.62128.621.17%55,131
Apr 6, 2026124.90128.00121.21127.13127.133.69%72,145
Apr 2, 2026123.99123.99120.05122.60122.60-1.59%48,563
Apr 1, 2026123.96126.23122.33124.58124.584.11%72,663
Mar 30, 2026116.42124.00115.00119.66119.663.19%372,357
Mar 27, 2026120.70121.31115.36115.96115.96-5.37%314,743
Mar 25, 2026120.00125.55120.00122.54122.542.06%143,684
Mar 24, 2026121.40123.31119.14120.07120.07-0.03%88,503
Mar 23, 2026122.65124.49119.26120.11120.11-4.97%77,893
Mar 20, 2026126.00128.61125.19126.39126.391.09%57,619
Mar 19, 2026125.80129.90124.00125.03125.03-1.52%108,166
Mar 18, 2026126.79129.99124.00126.96126.960.13%127,641
Mar 17, 2026117.01127.97116.82126.79126.797.89%235,090
Mar 16, 2026120.20121.00114.31117.52117.52-2.29%407,030
Mar 13, 2026122.00123.90119.50120.28120.28-0.36%185,427
Mar 12, 2026123.00123.12119.74120.72120.72-2.34%80,811
Mar 11, 2026121.20124.74121.20123.61123.612.09%80,340
Mar 10, 2026121.99124.44118.38121.08121.08-0.21%314,694
Mar 9, 2026123.50124.26118.05121.33121.33-2.86%108,935