NSE:MUKANDLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	146.20	148.30	142.25	145.69	145.69	-0.35%	451,938
Jul 16, 2026	143.80	148.49	137.94	146.20	146.20	3.21%	647,933
Jul 15, 2026	137.74	144.00	135.50	141.65	141.65	3.61%	801,796
Jul 14, 2026	135.00	137.95	134.00	136.72	136.72	0.64%	96,390
Jul 13, 2026	131.80	136.59	131.25	135.85	135.85	2.24%	79,937
Jul 10, 2026	130.80	134.50	130.78	132.88	132.88	1.61%	303,976
Jul 9, 2026	130.12	131.99	129.15	130.78	130.78	0.37%	47,268
Jul 8, 2026	131.10	133.00	129.01	130.30	130.30	-0.72%	69,933
Jul 7, 2026	132.64	132.67	131.05	131.24	131.24	-1.29%	91,154
Jul 6, 2026	132.99	133.48	130.00	132.96	132.96	-0.02%	138,465
Jul 3, 2026	133.50	134.74	132.10	132.99	132.99	0.02%	422,682
Jul 2, 2026	133.02	134.74	132.10	132.96	132.96	0.22%	123,801
Jul 1, 2026	132.00	135.18	131.56	132.67	132.67	0.39%	338,929
Jun 30, 2026	131.40	133.20	131.30	132.16	132.16	0.80%	38,536
Jun 29, 2026	133.00	134.55	130.15	131.11	131.11	-1.47%	64,913
Jun 25, 2026	134.40	135.40	132.70	133.06	133.06	-0.93%	81,430
Jun 24, 2026	135.00	137.00	133.12	134.31	134.31	-0.64%	73,498
Jun 23, 2026	137.65	137.99	134.26	135.18	135.18	-1.79%	49,682
Jun 22, 2026	135.90	139.49	135.90	137.65	137.65	1.35%	104,525
Jun 19, 2026	136.50	137.88	133.82	135.81	135.81	-0.84%	146,935
Jun 18, 2026	134.31	138.20	134.31	136.96	136.96	2.00%	86,350
Jun 17, 2026	135.49	136.25	133.67	134.27	134.27	-0.90%	160,099
Jun 16, 2026	135.70	136.79	133.62	135.49	135.49	-0.10%	75,418
Jun 15, 2026	135.00	138.50	134.94	135.62	135.62	1.04%	127,305
Jun 12, 2026	134.20	135.43	132.00	134.22	134.22	1.65%	207,888
Jun 11, 2026	135.40	136.51	130.11	132.04	132.04	-2.46%	122,627
Jun 10, 2026	137.56	138.35	135.00	135.37	135.37	-1.61%	40,785
Jun 9, 2026	137.20	138.78	136.55	137.59	137.59	0.32%	42,538
Jun 8, 2026	139.95	139.95	136.51	137.15	137.15	-1.30%	70,943
Jun 5, 2026	139.80	140.96	137.56	138.96	138.96	-0.51%	102,453
Jun 4, 2026	139.50	140.88	138.60	139.67	139.67	0.02%	68,450
Jun 3, 2026	140.08	141.01	137.05	139.64	139.64	-0.81%	104,830
Jun 2, 2026	138.50	141.50	137.71	140.78	140.78	1.45%	93,781
Jun 1, 2026	142.20	143.55	137.80	138.77	138.77	-1.73%	151,223
May 29, 2026	140.10	143.60	138.41	141.21	141.21	0.94%	230,001
May 27, 2026	137.05	140.36	137.00	139.90	139.90	2.07%	195,935
May 26, 2026	140.00	144.59	136.50	137.06	137.06	-2.20%	420,162
May 25, 2026	140.60	143.39	139.02	140.14	140.14	0.53%	148,599
May 22, 2026	141.10	142.11	139.05	139.40	139.40	-1.06%	93,247
May 21, 2026	142.70	145.00	140.50	140.90	140.90	-0.09%	186,516
May 20, 2026	142.10	144.99	140.12	141.03	141.03	-2.83%	291,453
May 19, 2026	151.00	152.95	144.20	145.13	145.13	-2.56%	632,218
May 18, 2026	141.00	154.25	137.50	148.95	148.95	5.62%	3,918,101
May 15, 2026	139.25	147.95	134.00	141.02	141.02	2.37%	1,328,856
May 14, 2026	137.30	141.46	136.35	137.75	137.75	0.38%	172,125
May 13, 2026	136.00	139.60	135.89	137.23	137.23	1.41%	144,490
May 12, 2026	137.50	140.27	135.05	135.32	135.32	-1.26%	149,718
May 11, 2026	139.25	143.40	136.04	137.04	137.04	-1.62%	295,731
May 8, 2026	139.30	140.27	137.26	139.29	139.29	0.01%	159,901
May 7, 2026	139.33	142.38	138.01	139.28	139.28	0.93%	208,181